Options Chain for AVALONBAY CMNTYS INC COM (AVB) - $180.92 as of 1/1/2026 7:15:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 64.80 | 68.80 | 66.80 | 88.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 12/31/2025 3:59:56 PM EST |
| 120.00 | 59.80 | 63.80 | 61.80 | % | 0.52 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 125.00 | 54.70 | 58.80 | 56.75 | 68.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 12/31/2025 3:59:56 PM EST |
| 130.00 | 49.80 | 53.80 | 51.80 | % | 0.40 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 135.00 | 44.80 | 48.80 | 46.80 | % | 0.35 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 140.00 | 39.90 | 43.80 | 41.85 | % | 0.30 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 145.00 | 35.40 | 38.80 | 37.10 | 60.03 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 12/31/2025 3:59:56 PM EST |
| 150.00 | 31.20 | 33.70 | 32.45 | % | 0.22 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 155.00 | 26.20 | 28.80 | 27.50 | % | 0.18 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 160.00 | 20.80 | 23.20 | 22.00 | 46.41 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 7/3/2025 | 12/31/2025 3:59:56 PM EST |
| 165.00 | 16.10 | 18.90 | 17.50 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.03 | 12/17/2025 | 12/31/2025 3:59:56 PM EST |
| 170.00 | 11.20 | 13.70 | 12.45 | 13.80 | -1.20 | -8.00% | 0.07 | 1 | 5 | 0.40 | 0.92 | 0.02 | -0.06 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 175.00 | 6.70 | 9.10 | 7.90 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.33 | 0.81 | 0.03 | -0.08 | 12/5/2025 | 12/31/2025 3:59:56 PM EST |
| 180.00 | 3.50 | 4.30 | 3.90 | 5.90 | +1.12 | +23.44% | 0.02 | 2 | 447 | 0.20 | 0.60 | 0.05 | -0.10 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 185.00 | 1.10 | 1.75 | 1.43 | 1.65 | -0.73 | -30.68% | 0.01 | 1 | 110 | 0.18 | 0.31 | 0.06 | -0.08 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 190.00 | 0.25 | 0.60 | 0.43 | 0.35 | -0.30 | -46.16% | 0.00 | 2 | 1,187 | 0.18 | 0.10 | 0.03 | -0.04 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.44 | 0.02 | 0.01 | -0.01 | 12/17/2025 | 12/31/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.21 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 1.40 | 0.70 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.58 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/31/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/31/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/31/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/31/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.87 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/31/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/31/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.64 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.06 | -60.00% | 0.00 | 45 | 141 | 0.40 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.29 | -0.01 | 0.00 | -0.03 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.32 | -0.02 | 0.01 | -0.03 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 170.00 | 0.15 | 0.75 | 0.45 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.24 | -0.08 | 0.02 | -0.06 | 12/24/2025 | 12/31/2025 3:59:56 PM EST |
| 175.00 | 0.55 | 1.00 | 0.78 | 0.67 | -0.02 | -2.90% | 0.00 | 3 | 302 | 0.20 | -0.19 | 0.03 | -0.08 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 180.00 | 1.70 | 2.35 | 2.03 | 2.02 | +0.38 | +23.18% | 0.01 | 6 | 104 | 0.18 | -0.40 | 0.05 | -0.10 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 185.00 | 4.10 | 5.00 | 4.55 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.16 | -0.69 | 0.06 | -0.08 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 190.00 | 7.00 | 9.80 | 8.40 | 14.50 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.30 | -0.90 | 0.03 | -0.04 | 12/8/2025 | 12/31/2025 3:59:56 PM EST |
| 195.00 | 11.70 | 15.00 | 13.35 | 12.91 | -2.92 | -18.45% | 0.07 | 130 | 22 | 0.41 | -0.98 | 0.01 | -0.01 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 200.00 | 16.60 | 20.10 | 18.35 | 17.91 | -2.60 | -12.68% | 0.09 | 800 | 303 | 0.50 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 210.00 | 26.60 | 29.90 | 28.25 | 27.91 | -1.97 | -6.60% | 0.13 | 670 | 35 | 0.63 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 220.00 | 36.60 | 40.10 | 38.35 | 21.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 12/31/2025 3:59:56 PM EST |
| 230.00 | 46.50 | 50.50 | 48.50 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 240.00 | 56.50 | 60.50 | 58.50 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 250.00 | 66.50 | 70.50 | 68.50 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 260.00 | 76.50 | 80.50 | 78.50 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 270.00 | 86.40 | 90.60 | 88.50 | % | 0.33 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 280.00 | 96.60 | 100.50 | 98.55 | % | 0.35 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 290.00 | 106.60 | 110.50 | 108.55 | % | 0.37 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 300.00 | 116.50 | 120.50 | 118.50 | % | 0.40 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 310.00 | 126.60 | 130.50 | 128.55 | % | 0.41 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST |