AVAV Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 110.00 | 102.90 | 72.00 | 76.30 | 0.00 | 1 | 3 | 708.0% |
| 120.00 | 98.10 | 62.00 | 66.00 | 0.00 | 1 | 0 | 584.4% |
| 125.00 | 103.10 | 57.00 | 61.20 | 0.00 | 0 | 1 | 555.1% |
| 130.00 | 93.50 | 52.00 | 55.80 | 0.00 | 1 | 7 | 479.3% |
| 135.00 | 88.20 | 47.00 | 50.90 | 0.00 | 1 | 1 | 445.3% |
| 145.00 | 61.90 | 37.00 | 41.00 | 0.00 | 1 | 2 | 370.6% |
| 150.00 | 57.23 | 32.00 | 35.80 | 0.00 | 2 | 7 | 318.8% |
| 160.00 | 23.50 | 22.00 | 26.20 | 0.00 | 1 | 2 | 262.1% |
| 165.00 | 35.95 | 17.00 | 21.00 | 0.00 | 2 | 2 | 213.3% |
| 167.50 | 14.40 | 14.50 | 18.30 | -1.21 | 3 | 10 | 184.9% |
| 170.00 | 11.90 | 12.90 | 15.90 | 0.20 | 4 | 24 | 72.7% |
| 172.50 | 10.80 | 10.40 | 13.40 | -3.85 | 6 | 12 | 61.3% |
| 175.00 | 7.18 | 7.30 | 10.50 | -2.32 | 6 | 12 | 114.4% |
| 180.00 | 3.50 | 3.20 | 5.50 | -2.60 | 5 | 98 | 73.5% |
| 182.50 | 2.10 | 1.40 | 2.50 | -1.72 | 39 | 48 | 35.9% |
| 185.00 | 0.30 | 0.00 | 0.50 | -2.15 | 163 | 49 | 20.2% |
| 187.50 | 0.32 | 0.00 | 0.55 | -1.03 | 36 | 64 | 43.1% |
| 190.00 | 0.13 | 0.00 | 2.10 | -0.94 | 148 | 157 | 78.9% |
| 192.50 | 0.05 | 0.00 | 2.15 | -0.65 | 14 | 121 | 97.9% |
| 195.00 | 0.20 | 0.00 | 2.05 | -0.20 | 48 | 566 | 112.8% |
| 197.50 | 0.05 | 0.00 | 0.10 | -0.20 | 23 | 206 | 64.8% |
| 200.00 | 0.06 | 0.00 | 0.05 | -0.14 | 412 | 593 | 68.0% |
| 202.50 | 0.22 | 0.00 | 0.55 | 0.04 | 2 | 57 | 113.1% |
| 205.00 | 0.05 | 0.00 | 1.05 | -0.10 | 4 | 25 | 143.8% |
| 207.50 | 0.05 | 0.00 | 2.10 | 0.00 | 3 | 9 | 186.7% |
| 210.00 | 0.66 | 0.00 | 2.15 | 0.41 | 1 | 33 | 201.1% |
| 212.50 | 0.26 | 0.00 | 2.15 | -0.12 | 1 | 20 | 213.8% |
| 215.00 | 0.05 | 0.00 | 2.15 | 0.00 | 2 | 33 | 226.2% |
| 217.50 | 0.40 | 0.00 | 2.15 | 0.00 | 1 | 21 | 238.3% |
| 220.00 | 0.08 | 0.00 | 2.15 | 0.00 | 2 | 77 | 250.0% |
| 222.50 | 0.20 | 0.00 | 2.15 | 0.00 | 3 | 5 | 261.5% |
| 225.00 | 0.10 | 0.00 | 1.20 | -0.11 | 1 | 47 | 238.9% |
| 227.50 | 0.65 | 0.00 | 2.15 | 0.60 | 1 | 4 | 283.8% |
| 230.00 | 0.05 | 0.00 | 2.15 | 0.00 | 3 | 132 | 294.5% |
| 232.50 | 0.10 | 0.00 | 2.15 | 0.00 | 3 | 16 | 305.1% |
| 235.00 | 0.08 | 0.00 | 2.15 | 0.00 | 6 | 60 | 315.4% |
| 237.50 | 2.04 | 0.00 | 2.15 | 0.00 | 1 | 3 | 325.6% |
| 240.00 | 0.05 | 0.00 | 0.65 | 0.00 | 3 | 21 | 265.6% |
| 245.00 | 0.99 | 0.00 | 2.15 | 0.00 | 9 | 19 | 354.9% |
| 250.00 | 0.07 | 0.00 | 2.15 | 0.00 | 2 | 49 | 373.6% |
| 255.00 | 0.40 | 0.00 | 2.15 | 0.00 | 6 | 14 | 391.8% |
| 260.00 | 0.05 | 0.00 | 0.65 | 0.00 | 6 | 62 | 329.3% |
| 265.00 | 0.70 | 0.00 | 2.15 | 0.00 | 45 | 16 | 426.6% |
| 270.00 | 0.32 | 0.00 | 2.15 | 0.00 | 4 | 25 | 443.1% |
| 275.00 | 0.05 | 0.00 | 0.30 | 0.00 | 1 | 21 | 334.4% |
| 280.00 | 0.54 | 0.00 | 2.15 | 0.00 | 1 | 43 | 474.9% |
| 285.00 | 0.05 | 0.00 | 2.15 | 0.00 | 3 | 7 | 490.2% |
| 290.00 | 0.05 | 0.00 | 2.15 | 0.00 | 3 | 36 | 505.1% |
| 295.00 | 0.92 | 0.00 | 2.15 | 0.00 | 4 | 12 | 519.7% |
| 300.00 | 0.08 | 0.00 | 0.95 | 0.00 | 10 | 61 | 463.9% |
| 305.00 | 1.15 | 0.00 | 2.15 | 0.00 | 10 | 11 | 547.7% |
| 310.00 | 0.08 | 0.00 | 2.15 | 0.00 | 1 | 11 | 561.3% |
| 315.00 | 11.20 | 0.00 | 2.15 | 0.00 | 0 | 1 | 574.6% |
| 320.00 | 3.76 | 0.00 | 2.15 | 0.00 | 3 | 7 | 587.5% |
| 325.00 | 0.10 | 0.00 | 1.10 | 0.00 | 20 | 22 | 536.3% |
| 330.00 | 2.80 | 0.00 | 2.15 | 0.00 | 1 | 1 | 612.7% |
| 335.00 | 14.60 | 0.00 | 2.15 | 0.00 | 1 | 1 | 624.8% |
| 340.00 | 0.20 | 0.00 | 2.15 | 0.00 | 2 | 10 | 636.7% |
| 345.00 | 3.71 | 0.00 | 2.15 | 0.00 | 0 | 2 | 648.4% |
| 350.00 | 0.80 | 0.00 | 2.15 | 0.00 | 1 | 8 | 660.0% |
| 355.00 | 2.40 | 0.00 | 2.15 | 0.00 | 2 | 1 | 671.3% |
| 360.00 | 0.95 | 0.00 | 2.15 | 0.00 | 1 | 1 | 682.2% |
| 365.00 | 2.56 | 0.00 | 2.15 | 0.00 | 1 | 2 | 693.2% |
| 370.00 | 0.40 | 0.00 | 2.15 | 0.00 | 4 | 33 | 703.9% |
| 375.00 | 4.26 | 0.00 | 2.15 | 0.00 | 0 | 1 | 714.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 120.00 | 1.01 | 0.00 | 2.15 | 0.00 | 1 | 8 | 529.9% |
| 125.00 | 1.10 | 0.00 | 0.30 | 0.00 | 1 | 1 | 343.8% |
| 130.00 | 0.83 | 0.00 | 2.15 | 0.00 | 0 | 2 | 447.3% |
| 140.00 | 0.90 | 0.00 | 2.15 | 0.00 | 3 | 6 | 369.1% |
| 145.00 | 0.34 | 0.00 | 2.15 | 0.00 | 5 | 27 | 331.5% |
| 150.00 | 0.15 | 0.00 | 2.15 | 0.00 | 21 | 54 | 294.5% |
| 155.00 | 0.10 | 0.00 | 2.15 | 0.00 | 20 | 29 | 258.2% |
| 157.50 | 0.10 | 0.00 | 2.15 | 0.00 | 2 | 10 | 240.0% |
| 160.00 | 0.06 | 0.00 | 0.75 | 0.01 | 11 | 53 | 171.3% |
| 162.50 | 0.95 | 0.00 | 2.15 | 0.00 | 15 | 5 | 204.0% |
| 165.00 | 0.05 | 0.00 | 1.65 | 0.00 | 3 | 26 | 172.1% |
| 167.50 | 0.15 | 0.00 | 2.15 | 0.10 | 1 | 16 | 167.8% |
| 170.00 | 0.07 | 0.00 | 0.25 | -0.18 | 9 | 198 | 87.5% |
| 172.50 | 0.05 | 0.00 | 0.15 | -0.35 | 9 | 34 | 68.0% |
| 175.00 | 0.10 | 0.00 | 0.60 | -0.50 | 35 | 42 | 74.8% |
| 177.50 | 0.05 | 0.00 | 0.55 | -1.05 | 6 | 16 | 57.8% |
| 180.00 | 0.05 | 0.00 | 0.90 | -1.65 | 39 | 161 | 65.7% |
| 182.50 | 0.05 | 0.00 | 1.80 | -2.58 | 8 | 32 | 68.6% |
| 185.00 | 1.81 | 0.00 | 2.85 | -2.49 | 29 | 114 | 65.3% |
| 187.50 | 4.60 | 1.70 | 5.10 | 1.00 | 2 | 11 | 84.9% |
| 190.00 | 6.25 | 4.60 | 7.80 | -0.92 | 31 | 161 | 61.2% |
| 192.50 | 10.43 | 6.60 | 10.20 | 0.11 | 2 | 8 | 62.0% |
| 195.00 | 14.50 | 9.10 | 13.00 | 2.87 | 31 | 85 | 84.6% |
| 197.50 | 14.78 | 12.10 | 15.00 | 1.78 | 19 | 35 | 98.2% |
| 200.00 | 16.40 | 14.10 | 17.90 | -0.90 | 11 | 68 | 107.7% |
| 202.50 | 20.74 | 16.50 | 20.50 | 2.24 | 6 | 5 | 119.9% |
| 205.00 | 23.25 | 19.10 | 23.00 | 8.25 | 3 | 6 | 135.7% |
| 207.50 | 17.83 | 21.60 | 25.50 | 0.00 | 2 | 0 | 147.5% |
| 210.00 | 24.20 | 23.90 | 28.00 | 0.00 | 2 | 0 | 149.8% |
| 212.50 | 28.05 | 27.00 | 29.40 | -2.12 | 1 | 1 | 122.7% |
| 215.00 | 24.00 | 29.10 | 33.00 | 0.00 | 1 | 6 | 180.5% |
| 217.50 | 19.15 | 31.60 | 35.50 | 0.00 | 0 | 0 | 191.0% |
| 220.00 | 36.35 | 34.10 | 38.00 | -0.25 | 1 | 2 | 201.4% |
| 222.50 | 43.60 | 36.50 | 40.50 | 21.05 | 1 | 0 | 206.3% |
| 225.00 | 24.70 | 39.20 | 43.00 | 0.00 | 1 | 0 | 226.2% |
| 227.50 | 21.53 | 42.00 | 45.50 | 0.00 | 0 | 0 | 249.8% |
| 230.00 | 48.40 | 44.50 | 48.00 | 0.00 | 7 | 1 | 259.8% |
| 235.00 | 49.80 | 49.50 | 53.00 | 0.00 | 7 | 1 | 279.1% |
| 240.00 | 63.96 | 54.00 | 58.00 | 0.00 | 2 | 0 | 270.3% |
| 245.00 | 41.10 | 59.20 | 63.00 | 0.00 | 10 | 0 | 299.8% |
| 250.00 | 62.33 | 64.10 | 68.00 | 0.00 | 1 | 0 | 310.4% |
| 255.00 | 51.50 | 69.10 | 73.00 | 0.00 | 2 | 0 | 326.6% |
| 260.00 | 55.00 | 74.10 | 78.00 | 0.00 | 3 | 0 | 342.2% |
| 265.00 | 67.80 | 79.10 | 83.00 | 0.00 | 25 | 0 | 357.4% |
| 270.00 | 67.48 | 84.10 | 88.00 | 0.00 | 2 | 0 | 372.1% |
| 275.00 | 81.00 | 89.10 | 93.00 | 0.00 | 0 | 0 | 386.5% |
| 280.00 | 69.10 | 94.00 | 98.00 | 0.00 | 3 | 0 | 392.6% |
| 285.00 | 90.19 | 99.20 | 103.00 | 0.00 | 1 | 0 | 421.9% |
| 290.00 | 81.98 | 104.10 | 108.00 | 0.00 | 0 | 0 | 427.7% |
| 300.00 | 97.64 | 114.10 | 118.00 | 0.00 | 1 | 0 | 453.5% |
| 305.00 | 102.64 | 119.20 | 123.00 | 0.00 | 1 | 0 | 474.2% |
| 310.00 | 101.17 | 124.10 | 128.00 | 0.00 | 1 | 0 | 478.1% |
| 325.00 | 100.15 | 139.10 | 143.00 | 0.00 | 0 | 0 | 513.3% |
| 335.00 | 123.00 | 149.20 | 153.00 | 0.00 | 0 | 0 | 544.5% |
| 340.00 | 134.00 | 154.50 | 158.00 | 0.00 | 1 | 0 | 579.7% |
| 360.00 | 137.00 | 174.30 | 178.00 | 0.00 | 0 | 0 | 606.3% |
| 375.00 | 151.40 | 189.00 | 193.00 | 0.00 | 0 | 0 | 605.9% |
Sign up free to access Options Chain Data
Explore AVAV options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.