Options Chain for AVALONBAY CMNTYS INC COM (AVB) - $179.13 as of 12/19/2025 7:19:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 62.10 | 66.30 | 64.20 | 88.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 12/19/2025 3:59:52 PM EST |
| 120.00 | 57.10 | 61.30 | 59.20 | % | 0.49 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 125.00 | 52.10 | 56.30 | 54.20 | 68.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 12/19/2025 3:59:52 PM EST |
| 130.00 | 47.10 | 51.30 | 49.20 | % | 0.38 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 135.00 | 42.30 | 46.30 | 44.30 | % | 0.33 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 140.00 | 37.30 | 41.30 | 39.30 | % | 0.28 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 145.00 | 32.40 | 36.30 | 34.35 | 60.03 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 12/19/2025 3:59:52 PM EST |
| 150.00 | 27.50 | 31.30 | 29.40 | % | 0.20 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 155.00 | 22.50 | 26.30 | 24.40 | % | 0.16 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 160.00 | 18.70 | 21.40 | 20.05 | 46.41 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.53 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 12/19/2025 3:59:52 PM EST |
| 165.00 | 13.70 | 16.10 | 14.90 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | 0.96 | 0.02 | -0.01 | 12/17/2025 | 12/19/2025 3:59:52 PM EST |
| 170.00 | 8.70 | 11.30 | 10.00 | 12.13 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.33 | 0.84 | 0.03 | -0.03 | 12/17/2025 | 12/19/2025 3:59:52 PM EST |
| 175.00 | 5.20 | 6.30 | 5.75 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.20 | 0.65 | 0.04 | -0.04 | 12/5/2025 | 12/19/2025 3:59:52 PM EST |
| 180.00 | 2.30 | 3.40 | 2.85 | 3.45 | -1.27 | -26.91% | 0.02 | 1 | 456 | 0.19 | 0.43 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 185.00 | 0.75 | 1.65 | 1.20 | 1.45 | -1.45 | -50.00% | 0.01 | 50 | 41 | 0.18 | 0.23 | 0.03 | -0.04 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 190.00 | 0.15 | 0.80 | 0.48 | 0.40 | -0.50 | -55.56% | 0.00 | 31 | 1,241 | 0.18 | 0.09 | 0.02 | -0.02 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 1.45 | 0.73 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.33 | 0.03 | 0.01 | -0.01 | 12/17/2025 | 12/19/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.32 | 0.01 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/19/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/19/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/19/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.83 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/19/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/19/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.76 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/19/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/19/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.34 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/19/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 1.25 | 0.63 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.43 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:52 PM EST |
| 160.00 | 0.10 | 0.85 | 0.48 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:52 PM EST |
| 165.00 | 0.35 | 0.85 | 0.60 | 0.60 | -0.20 | -25.00% | 0.00 | 1 | 172 | 0.22 | -0.04 | 0.02 | -0.01 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 170.00 | 1.15 | 1.45 | 1.30 | 1.20 | +0.15 | +14.29% | 0.01 | 6 | 417 | 0.21 | -0.16 | 0.03 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 175.00 | 1.95 | 3.10 | 2.53 | 2.26 | +0.06 | +2.73% | 0.01 | 2 | 293 | 0.19 | -0.35 | 0.04 | -0.04 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 180.00 | 4.20 | 5.30 | 4.75 | 4.50 | +0.69 | +18.11% | 0.03 | 1 | 111 | 0.18 | -0.57 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 185.00 | 7.30 | 9.90 | 8.60 | 6.44 | 0.00 | 0.00% | 0.05 | 0 | 79 | 0.19 | -0.77 | 0.03 | -0.04 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 190.00 | 10.80 | 13.30 | 12.05 | 14.50 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.25 | -0.91 | 0.02 | -0.02 | 12/8/2025 | 12/19/2025 3:59:52 PM EST |
| 195.00 | 15.40 | 18.00 | 16.70 | 15.83 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.29 | -0.97 | 0.01 | -0.01 | 12/3/2025 | 12/19/2025 3:59:52 PM EST |
| 200.00 | 20.40 | 23.40 | 21.90 | 20.51 | 0.00 | 0.00% | 0.11 | 0 | 303 | 0.35 | -0.99 | 0.00 | 0.00 | 12/2/2025 | 12/19/2025 3:59:52 PM EST |
| 210.00 | 30.30 | 34.00 | 32.15 | 29.88 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.54 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/19/2025 3:59:52 PM EST |
| 220.00 | 40.30 | 43.90 | 42.10 | 21.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 12/19/2025 3:59:52 PM EST |
| 230.00 | 50.30 | 53.70 | 52.00 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 240.00 | 60.30 | 63.60 | 61.95 | % | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 250.00 | 70.30 | 73.60 | 71.95 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 260.00 | 80.30 | 83.80 | 82.05 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 270.00 | 90.20 | 93.70 | 91.95 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 280.00 | 100.20 | 104.20 | 102.20 | % | 0.36 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 290.00 | 110.20 | 114.20 | 112.20 | % | 0.39 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 300.00 | 120.10 | 124.10 | 122.10 | % | 0.41 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 310.00 | 130.10 | 134.00 | 132.05 | % | 0.43 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST |