Options Chain for AVNET INC COM (AVT) - $107.41 as of 10/7/2026 5:26:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 66.10 | 69.80 | 67.95 | % | 1.94 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 40.00 | 60.70 | 64.90 | 62.80 | % | 1.57 | 0 | 21 | 2.13 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 45.00 | 55.90 | 60.00 | 57.95 | % | 1.29 | 0 | 17 | 1.91 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 50.00 | 50.90 | 54.90 | 52.90 | % | 1.06 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 55.00 | 46.10 | 50.10 | 48.10 | 34.90 | 0.00 | 0.00% | 0.87 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/7/2026 3:59:59 PM EST |
| 60.00 | 41.30 | 45.00 | 43.15 | 33.14 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 10/7/2026 3:59:59 PM EST |
| 65.00 | 36.10 | 40.20 | 38.15 | 25.30 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.21 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 10/7/2026 3:59:59 PM EST |
| 70.00 | 31.30 | 35.30 | 33.30 | 32.00 | 0.00 | 0.00% | 0.48 | 0 | 19 | 1.07 | 0.99 | 0.00 | -0.01 | 9/28/2026 | 10/7/2026 3:59:59 PM EST |
| 75.00 | 26.50 | 30.40 | 28.45 | 24.69 | 0.00 | 0.00% | 0.38 | 0 | 27 | 0.93 | 0.97 | 0.00 | -0.02 | 9/24/2026 | 10/7/2026 3:59:59 PM EST |
| 80.00 | 22.50 | 25.60 | 24.05 | 17.00 | 0.00 | 0.00% | 0.30 | 0 | 39 | 0.82 | 0.94 | 0.01 | -0.03 | 9/17/2026 | 10/7/2026 3:59:59 PM EST |
| 85.00 | 17.60 | 21.00 | 19.30 | 21.10 | 0.00 | 0.00% | 0.23 | 0 | 51 | 0.73 | 0.89 | 0.01 | -0.05 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 90.00 | 13.20 | 17.20 | 15.20 | 15.70 | -2.13 | -11.95% | 0.17 | 1 | 94 | 0.47 | 0.81 | 0.02 | -0.06 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 95.00 | 9.90 | 13.50 | 11.70 | 11.70 | -3.30 | -22.00% | 0.12 | 5 | 125 | 0.50 | 0.71 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 100.00 | 8.10 | 9.00 | 8.55 | 8.60 | -2.00 | -18.87% | 0.09 | 5 | 559 | 0.49 | 0.60 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 105.00 | 5.70 | 6.90 | 6.30 | 5.97 | -1.93 | -24.43% | 0.06 | 10 | 861 | 0.50 | 0.49 | 0.02 | -0.09 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 110.00 | 2.10 | 6.30 | 4.20 | 4.90 | -0.60 | -10.91% | 0.04 | 17 | 112 | 0.48 | 0.39 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 115.00 | 0.75 | 4.80 | 2.78 | 2.90 | -1.30 | -30.96% | 0.02 | 13 | 63 | 0.46 | 0.30 | 0.02 | -0.07 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 120.00 | 1.50 | 2.85 | 2.18 | 1.67 | -1.34 | -44.52% | 0.02 | 4 | 311 | 0.51 | 0.22 | 0.02 | -0.06 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 3.30 | 1.65 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | 0.16 | 0.01 | -0.05 | 10/2/2026 | 10/7/2026 3:59:59 PM EST |
| 130.00 | 0.30 | 3.10 | 1.70 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.58 | 0.11 | 0.01 | -0.04 | 8/20/2026 | 10/7/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.07 | 0.01 | -0.03 | 6/8/2026 | 10/7/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.66 | 0.05 | 0.01 | -0.02 | 8/7/2026 | 10/7/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.03 | 0.00 | -0.02 | 8/13/2026 | 10/7/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 10/7/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/7/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.03 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 10/7/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.82 | -0.01 | 0.00 | -0.01 | 9/17/2026 | 10/7/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.74 | -0.03 | 0.00 | -0.02 | 9/29/2026 | 10/7/2026 3:59:59 PM EST |
| 80.00 | 0.25 | 1.00 | 0.63 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.51 | -0.06 | 0.01 | -0.03 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 3.10 | 1.55 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 457 | 0.74 | -0.11 | 0.01 | -0.05 | 10/2/2026 | 10/7/2026 3:59:59 PM EST |
| 90.00 | 0.70 | 3.50 | 2.10 | 1.60 | +0.10 | +6.67% | 0.02 | 10 | 15 | 0.49 | -0.19 | 0.02 | -0.06 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 95.00 | 1.45 | 5.00 | 3.23 | 2.85 | +0.19 | +7.15% | 0.03 | 10 | 48 | 0.47 | -0.29 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 100.00 | 4.90 | 7.30 | 6.10 | 5.00 | +0.72 | +16.83% | 0.06 | 1 | 55 | 0.54 | -0.40 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 105.00 | 7.40 | 10.00 | 8.70 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.54 | -0.51 | 0.02 | -0.09 | 10/5/2026 | 10/7/2026 3:59:59 PM EST |
| 110.00 | 9.00 | 13.20 | 11.10 | 11.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | -0.61 | 0.02 | -0.08 | 10/1/2026 | 10/7/2026 3:59:59 PM EST |
| 115.00 | 13.10 | 16.00 | 14.55 | % | 0.13 | 0 | 0 | 0.45 | -0.70 | 0.02 | -0.07 | 10/7/2026 3:59:59 PM EST | |||
| 120.00 | 16.60 | 19.90 | 18.25 | % | 0.15 | 0 | 0 | 0.59 | -0.78 | 0.02 | -0.06 | 10/7/2026 3:59:59 PM EST | |||
| 125.00 | 21.00 | 25.10 | 23.05 | % | 0.18 | 0 | 0 | 0.69 | -0.84 | 0.01 | -0.05 | 10/7/2026 3:59:59 PM EST | |||
| 130.00 | 25.70 | 29.20 | 27.45 | % | 0.21 | 0 | 0 | 0.67 | -0.89 | 0.01 | -0.04 | 10/7/2026 3:59:59 PM EST | |||
| 135.00 | 30.40 | 34.50 | 32.45 | % | 0.24 | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.03 | 10/7/2026 3:59:59 PM EST | |||
| 140.00 | 35.30 | 39.50 | 37.40 | % | 0.27 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.02 | 10/7/2026 3:59:59 PM EST | |||
| 145.00 | 40.40 | 44.50 | 42.45 | % | 0.29 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.02 | 10/7/2026 3:59:59 PM EST |