Options Chain for AVALONBAY CMNTYS INC COM (AVB) - $183.21 as of 12/26/2025 7:38:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 61.10 | 65.00 | 63.05 | % | 0.53 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 125.00 | 56.10 | 60.00 | 58.05 | % | 0.46 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 130.00 | 51.10 | 55.20 | 53.15 | % | 0.41 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 135.00 | 45.90 | 50.20 | 48.05 | % | 0.36 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 140.00 | 41.10 | 45.00 | 43.05 | % | 0.31 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 145.00 | 36.10 | 40.00 | 38.05 | % | 0.26 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 150.00 | 31.00 | 35.00 | 33.00 | % | 0.22 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 155.00 | 26.00 | 29.50 | 27.75 | % | 0.18 | 0 | 0 | 0.40 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 160.00 | 21.60 | 24.40 | 23.00 | % | 0.14 | 0 | 0 | 0.36 | 0.95 | 0.01 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 165.00 | 16.70 | 19.50 | 18.10 | % | 0.11 | 0 | 0 | 0.31 | 0.88 | 0.02 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 170.00 | 12.50 | 15.50 | 14.00 | % | 0.08 | 0 | 0 | 0.30 | 0.83 | 0.02 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 175.00 | 9.20 | 10.80 | 10.00 | 10.70 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.20 | 0.73 | 0.03 | -0.03 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 180.00 | 6.00 | 7.60 | 6.80 | % | 0.04 | 0 | 0 | 0.20 | 0.59 | 0.03 | -0.04 | 12/26/2025 3:59:45 PM EST | |||
| 185.00 | 4.20 | 4.70 | 4.45 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.20 | 0.43 | 0.03 | -0.04 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 190.00 | 2.40 | 3.20 | 2.80 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.20 | 0.30 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 195.00 | 0.70 | 2.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.18 | 0.20 | 0.02 | -0.03 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 200.00 | 0.05 | 2.65 | 1.35 | % | 0.01 | 0 | 0 | 0.20 | 0.12 | 0.01 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 210.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.36 | 0.03 | 0.01 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 220.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 150.00 | 0.00 | 1.40 | 0.70 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 155.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.37 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 160.00 | 0.45 | 2.45 | 1.45 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.29 | -0.05 | 0.01 | -0.01 | 12/19/2025 | 12/26/2025 3:59:45 PM EST |
| 165.00 | 0.85 | 1.75 | 1.30 | 1.35 | +0.05 | +3.85% | 0.01 | 3 | 24 | 0.24 | -0.12 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 170.00 | 1.35 | 2.60 | 1.98 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | -0.17 | 0.02 | -0.02 | 12/19/2025 | 12/26/2025 3:59:45 PM EST |
| 175.00 | 2.85 | 3.30 | 3.08 | 3.97 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.21 | -0.27 | 0.03 | -0.03 | 12/19/2025 | 12/26/2025 3:59:45 PM EST |
| 180.00 | 4.50 | 5.00 | 4.75 | 5.00 | -0.40 | -7.41% | 0.03 | 10 | 2 | 0.20 | -0.41 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 185.00 | 6.40 | 8.20 | 7.30 | % | 0.04 | 0 | 0 | 0.20 | -0.57 | 0.03 | -0.04 | 12/26/2025 3:59:45 PM EST | |||
| 190.00 | 8.90 | 12.50 | 10.70 | % | 0.06 | 0 | 0 | 0.20 | -0.70 | 0.03 | -0.04 | 12/26/2025 3:59:45 PM EST | |||
| 195.00 | 13.20 | 16.00 | 14.60 | % | 0.07 | 0 | 0 | 0.21 | -0.80 | 0.02 | -0.03 | 12/26/2025 3:59:45 PM EST | |||
| 200.00 | 17.60 | 20.70 | 19.15 | % | 0.10 | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 210.00 | 26.70 | 30.90 | 28.80 | % | 0.14 | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 220.00 | 36.70 | 40.90 | 38.80 | % | 0.18 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 230.00 | 46.50 | 50.60 | 48.55 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 240.00 | 56.50 | 60.60 | 58.55 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 250.00 | 66.60 | 70.60 | 68.60 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 260.00 | 76.60 | 80.60 | 78.60 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST |