Options Chain for AVALONBAY CMNTYS INC COM (AVB) - $213.58 as of 3/31/2025 3:13:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 103.40 | 106.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 115.00 | 98.40 | 101.20 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 120.00 | 93.50 | 96.30 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 125.00 | 88.50 | 92.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 130.00 | 83.50 | 86.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 135.00 | 78.50 | 81.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 140.00 | 73.50 | 76.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 145.00 | 68.50 | 71.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 150.00 | 63.50 | 66.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 155.00 | 58.50 | 61.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 160.00 | 53.50 | 56.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 165.00 | 48.00 | 51.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 170.00 | 43.40 | 46.60 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 175.00 | 38.60 | 41.60 | 35.20 | 0.00 | 0.00% | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 180.00 | 33.70 | 36.70 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 185.00 | 28.70 | 31.70 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 190.00 | 23.80 | 26.80 | 40.00 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.99 | 0.00 | -0.03 | 11/6/2024 | 3/31/2025 3:59:54 PM EST |
| 195.00 | 18.50 | 22.10 | 23.44 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.06 | 1/24/2025 | 3/31/2025 3:59:54 PM EST |
| 200.00 | 14.20 | 17.20 | 16.01 | +2.93 | +22.41% | 1 | 1 | 0.42 | 0.90 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 210.00 | 5.80 | 7.70 | 5.50 | 0.00 | 0.00% | 0 | 19 | 0.21 | 0.69 | 0.03 | -0.12 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 220.00 | 0.80 | 2.45 | 2.15 | +0.65 | +43.34% | 12 | 99 | 0.20 | 0.29 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 230.00 | 0.10 | 0.40 | 0.33 | -0.21 | -38.89% | 1 | 80 | 0.20 | 0.06 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 1.80 | 0.14 | 0.00 | 0.00% | 0 | 80 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 1.30 | 0.37 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 27 | 0.74 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 2.15 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 1.75 | 0.90 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 3/31/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 2.10 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 3/31/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 3/31/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.10 | 0.27 | 0.00 | 0.00% | 0 | 48 | 1.28 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 0.21 | 0.00 | 0.00% | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/31/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.05 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.45 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.45 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 3/31/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.50 | 1.70 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 3/31/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 2.15 | 0.57 | 0.00 | 0.00% | 0 | 60 | 1.09 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.92 | 0.00 | 0.00% | 0 | 69 | 0.75 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 15 | 0.68 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/31/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 19 | 0.44 | -0.01 | 0.00 | -0.03 | 2/25/2025 | 3/31/2025 3:59:54 PM EST |
| 195.00 | 0.25 | 0.45 | 0.58 | 0.00 | 0.00% | 0 | 12 | 0.29 | -0.05 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 200.00 | 0.40 | 0.65 | 1.07 | 0.00 | 0.00% | 0 | 1,282 | 0.25 | -0.10 | 0.01 | -0.08 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 210.00 | 1.70 | 2.20 | 3.14 | 0.00 | 0.00% | 0 | 764 | 0.21 | -0.31 | 0.03 | -0.12 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 220.00 | 6.10 | 7.30 | 9.50 | 0.00 | 0.00% | 0 | 488 | 0.18 | -0.71 | 0.04 | -0.10 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 230.00 | 14.00 | 16.90 | 20.98 | 0.00 | 0.00% | 0 | 129 | 0.35 | -0.94 | 0.01 | -0.03 | 3/13/2025 | 3/31/2025 3:59:54 PM EST |
| 240.00 | 23.90 | 26.90 | 12.20 | 0.00 | 0.00% | 0 | 10 | 0.48 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 3:59:54 PM EST |
| 250.00 | 33.80 | 36.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 260.00 | 43.80 | 46.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 270.00 | 53.80 | 56.90 | 45.65 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 3/31/2025 3:59:54 PM EST |
| 280.00 | 63.80 | 66.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 290.00 | 73.80 | 76.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 300.00 | 83.80 | 86.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 310.00 | 93.80 | 96.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |