Options Chain for AVALONBAY CMNTYS INC COM (AVB) - $201.59 as of 7/25/2025 12:26:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 65.10 | 68.90 | 67.00 | % | 0.50 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 140.00 | 60.00 | 63.70 | 61.85 | % | 0.44 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 145.00 | 54.90 | 58.90 | 56.90 | % | 0.39 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 150.00 | 50.40 | 53.80 | 52.10 | % | 0.35 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 155.00 | 45.30 | 48.90 | 47.10 | % | 0.30 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 160.00 | 40.40 | 43.60 | 42.00 | % | 0.26 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 165.00 | 35.60 | 39.00 | 37.30 | % | 0.23 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 170.00 | 30.30 | 34.10 | 32.20 | % | 0.19 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 175.00 | 25.40 | 29.10 | 27.25 | % | 0.16 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 7/25/2025 11:58:51 AM EST | |||
| 180.00 | 20.80 | 23.80 | 22.30 | % | 0.12 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.06 | 7/25/2025 11:58:51 AM EST | |||
| 185.00 | 16.10 | 19.20 | 17.65 | % | 0.10 | 0 | 0 | 0.40 | 0.95 | 0.01 | -0.07 | 7/25/2025 11:58:51 AM EST | |||
| 190.00 | 11.60 | 14.70 | 13.15 | 13.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.35 | 0.89 | 0.02 | -0.09 | 7/15/2025 | 7/25/2025 11:58:51 AM EST |
| 195.00 | 8.00 | 9.70 | 8.85 | % | 0.05 | 0 | 0 | 0.31 | 0.78 | 0.03 | -0.11 | 7/25/2025 11:58:51 AM EST | |||
| 200.00 | 4.50 | 6.50 | 5.50 | 7.72 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.19 | 0.61 | 0.04 | -0.12 | 7/10/2025 | 7/25/2025 11:58:51 AM EST |
| 210.00 | 1.25 | 2.25 | 1.75 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.23 | 0.23 | 0.03 | -0.08 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 220.00 | 0.00 | 1.75 | 0.88 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.37 | 0.04 | 0.01 | -0.02 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.36 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:51 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 140.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 145.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 155.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 160.00 | 0.00 | 0.55 | 0.28 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:51 AM EST |
| 165.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 170.00 | 0.00 | 1.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:51 AM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.01 | 0.00 | -0.02 | 6/23/2025 | 7/25/2025 11:58:51 AM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | -0.02 | 0.00 | -0.06 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 185.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.42 | -0.05 | 0.01 | -0.07 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 190.00 | 0.00 | 2.45 | 1.23 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 417 | 0.37 | -0.11 | 0.02 | -0.09 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 195.00 | 1.10 | 2.80 | 1.95 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.25 | -0.22 | 0.03 | -0.11 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 200.00 | 2.75 | 4.70 | 3.73 | 3.30 | 0.00 | 0.00% | 0.02 | 1 | 67 | 0.26 | -0.39 | 0.04 | -0.12 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 210.00 | 8.40 | 10.10 | 9.25 | 8.94 | 0.00 | 0.00% | 0.04 | 0 | 421 | 0.27 | -0.77 | 0.03 | -0.08 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 220.00 | 16.80 | 20.10 | 18.45 | % | 0.08 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.02 | 7/25/2025 11:58:51 AM EST | |||
| 230.00 | 26.70 | 30.10 | 28.40 | % | 0.12 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 240.00 | 36.70 | 40.20 | 38.45 | % | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 250.00 | 46.50 | 50.40 | 48.45 | % | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 260.00 | 56.50 | 60.40 | 58.45 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 270.00 | 66.80 | 70.10 | 68.45 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 280.00 | 76.90 | 80.20 | 78.55 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 290.00 | 86.50 | 90.10 | 88.30 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 300.00 | 97.20 | 100.40 | 98.80 | % | 0.33 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 310.00 | 106.90 | 110.40 | 108.65 | % | 0.35 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST |