Options Chain for AVALONBAY CMNTYS INC COM (AVB) - $213.14 as of 3/28/2025 7:16:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 76.50 | 80.60 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 71.50 | 75.60 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 66.70 | 70.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 61.60 | 65.60 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 56.60 | 60.30 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 51.50 | 55.60 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 46.50 | 50.60 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 170.00 | 41.30 | 45.20 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 175.00 | 36.60 | 40.20 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 180.00 | 32.80 | 35.60 | % | 0 | 0 | 0.39 | 0.96 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 185.00 | 27.30 | 30.50 | % | 0 | 0 | 0.36 | 0.93 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 190.00 | 23.30 | 25.60 | % | 0 | 0 | 0.29 | 0.89 | 0.01 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 195.00 | 18.60 | 21.50 | % | 0 | 0 | 0.26 | 0.84 | 0.01 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 200.00 | 14.60 | 16.40 | % | 0 | 0 | 0.24 | 0.77 | 0.02 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 210.00 | 8.30 | 9.10 | 8.62 | % | 15 | 0 | 0.23 | 0.58 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 220.00 | 2.75 | 4.10 | 3.50 | -0.02 | -0.57% | 1 | 14 | 0.20 | 0.34 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 230.00 | 1.00 | 1.70 | 1.15 | +0.07 | +6.49% | 1 | 2 | 0.21 | 0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 240.00 | 0.30 | 0.65 | % | 0 | 0 | 0.22 | 0.06 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.65 | % | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.60 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.10 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.10 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.85 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.90 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.10 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.00 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.05 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.20 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 175.00 | 0.05 | 1.70 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 180.00 | 0.45 | 0.65 | % | 0 | 0 | 0.30 | -0.04 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 185.00 | 0.70 | 1.00 | 0.78 | % | 1 | 0 | 0.29 | -0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 190.00 | 1.05 | 1.25 | 1.22 | +0.57 | +87.70% | 1 | 5 | 0.26 | -0.11 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 195.00 | 1.55 | 1.85 | % | 0 | 0 | 0.25 | -0.16 | 0.01 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 200.00 | 2.35 | 2.75 | 2.65 | +0.15 | +6.00% | 3 | 1 | 0.24 | -0.23 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 4.80 | 5.90 | 5.02 | % | 14 | 0 | 0.22 | -0.42 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 220.00 | 10.10 | 11.20 | 10.89 | 0.00 | 0.00% | 0 | 7 | 0.20 | -0.66 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 230.00 | 16.70 | 19.80 | % | 0 | 0 | 0.18 | -0.84 | 0.02 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 240.00 | 26.10 | 29.20 | % | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 250.00 | 36.50 | 40.10 | % | 0 | 0 | 0.29 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 260.00 | 46.20 | 49.80 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 270.00 | 56.00 | 60.20 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 280.00 | 66.10 | 70.20 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 290.00 | 76.00 | 79.80 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 300.00 | 86.10 | 90.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 310.00 | 96.10 | 100.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |