Options Chain for AVALONBAY CMNTYS INC COM (AVB) - $206.13 as of 6/24/2025 8:36:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 69.30 | 73.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 140.00 | 64.20 | 68.20 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 145.00 | 59.30 | 63.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 150.00 | 54.20 | 58.30 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 155.00 | 49.20 | 53.60 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 160.00 | 44.30 | 48.40 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 165.00 | 39.40 | 43.40 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 170.00 | 34.60 | 38.60 | % | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.02 | 6/24/2025 4:00:01 PM EST | |||
| 175.00 | 29.90 | 33.80 | % | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.03 | 6/24/2025 4:00:01 PM EST | |||
| 180.00 | 25.30 | 29.00 | % | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.04 | 6/24/2025 4:00:01 PM EST | |||
| 185.00 | 20.60 | 24.70 | % | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.04 | 6/24/2025 4:00:01 PM EST | |||
| 190.00 | 16.10 | 20.20 | % | 0 | 0 | 0.34 | 0.78 | 0.01 | -0.05 | 6/24/2025 4:00:01 PM EST | |||
| 195.00 | 12.40 | 16.30 | % | 0 | 0 | 0.26 | 0.72 | 0.02 | -0.06 | 6/24/2025 4:00:01 PM EST | |||
| 200.00 | 9.40 | 12.50 | % | 0 | 0 | 0.26 | 0.63 | 0.02 | -0.06 | 6/24/2025 4:00:01 PM EST | |||
| 210.00 | 4.00 | 5.90 | 5.77 | -0.43 | -6.94% | 1 | 2 | 0.22 | 0.41 | 0.02 | -0.06 | 6/24/2025 | 6/24/2025 4:00:01 PM EST |
| 220.00 | 0.95 | 2.90 | 2.50 | +0.35 | +16.28% | 8 | 292 | 0.21 | 0.19 | 0.02 | -0.04 | 6/24/2025 | 6/24/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 2.70 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.07 | 0.01 | -0.02 | 6/23/2025 | 6/24/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 2.50 | % | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 6/24/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.30 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 1.90 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 1.90 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 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 | 2.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.40 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.65 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.75 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.70 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.05 | 0.00 | -0.02 | 6/23/2025 | 6/24/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 3.10 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.08 | 0.01 | -0.03 | 6/23/2025 | 6/24/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 3.30 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.12 | 0.01 | -0.04 | 6/23/2025 | 6/24/2025 4:00:01 PM EST |
| 185.00 | 0.45 | 3.30 | 1.85 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.15 | 0.01 | -0.04 | 6/23/2025 | 6/24/2025 4:00:01 PM EST |
| 190.00 | 0.35 | 4.50 | % | 0 | 0 | 0.25 | -0.22 | 0.01 | -0.05 | 6/24/2025 4:00:01 PM EST | |||
| 195.00 | 2.90 | 5.70 | % | 0 | 0 | 0.28 | -0.28 | 0.02 | -0.06 | 6/24/2025 4:00:01 PM EST | |||
| 200.00 | 4.20 | 6.80 | % | 0 | 0 | 0.26 | -0.37 | 0.02 | -0.06 | 6/24/2025 4:00:01 PM EST | |||
| 210.00 | 7.40 | 10.50 | % | 0 | 0 | 0.21 | -0.59 | 0.02 | -0.06 | 6/24/2025 4:00:01 PM EST | |||
| 220.00 | 14.50 | 18.00 | % | 0 | 0 | 0.20 | -0.81 | 0.02 | -0.04 | 6/24/2025 4:00:01 PM EST | |||
| 230.00 | 23.70 | 26.90 | % | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.02 | 6/24/2025 4:00:01 PM EST | |||
| 240.00 | 33.50 | 37.50 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 6/24/2025 4:00:01 PM EST | |||
| 250.00 | 43.20 | 47.40 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 260.00 | 53.20 | 57.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 270.00 | 63.30 | 67.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 280.00 | 73.30 | 77.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 290.00 | 83.30 | 87.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 300.00 | 93.40 | 97.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST | |||
| 310.00 | 103.40 | 107.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/24/2025 4:00:01 PM EST |