Options Chain for AVALONBAY CMNTYS INC COM (AVB) - $229.38 as of 11/20/2024 7:47:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 141.20 | 146.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 90.00 | 136.20 | 141.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 95.00 | 131.00 | 135.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 100.00 | 126.20 | 130.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 105.00 | 121.20 | 126.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 110.00 | 116.10 | 120.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 115.00 | 111.20 | 116.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 120.00 | 106.50 | 111.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 125.00 | 101.50 | 106.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 130.00 | 96.50 | 101.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 135.00 | 91.50 | 96.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 140.00 | 86.50 | 91.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 145.00 | 81.50 | 86.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 150.00 | 76.50 | 81.30 | 44.32 | 0.00 | 0.00% | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 3:59:39 PM EST |
| 155.00 | 71.60 | 76.40 | % | 0 | 24 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 160.00 | 67.20 | 70.70 | 68.68 | +42.68 | +164.16% | 1 | 19 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 165.00 | 62.20 | 65.80 | 22.90 | 0.00 | 0.00% | 0 | 93 | 0.88 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 11/20/2024 3:59:39 PM EST |
| 170.00 | 57.30 | 60.70 | 16.60 | 0.00 | 0.00% | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 2/5/2024 | 11/20/2024 3:59:39 PM EST |
| 175.00 | 52.30 | 55.50 | 51.92 | 0.00 | 0.00% | 0 | 21 | 0.72 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:39 PM EST |
| 180.00 | 47.40 | 50.40 | 45.50 | 0.00 | 0.00% | 0 | 74 | 0.65 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:39 PM EST |
| 185.00 | 42.40 | 45.40 | 14.59 | 0.00 | 0.00% | 0 | 25 | 0.59 | 1.00 | 0.00 | -0.01 | 5/29/2024 | 11/20/2024 3:59:39 PM EST |
| 190.00 | 37.50 | 40.20 | 45.80 | 0.00 | 0.00% | 0 | 40 | 0.51 | 0.99 | 0.00 | -0.03 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 195.00 | 32.60 | 35.40 | 28.10 | 0.00 | 0.00% | 0 | 81 | 0.48 | 0.99 | 0.00 | -0.03 | 10/14/2024 | 11/20/2024 3:59:39 PM EST |
| 200.00 | 28.10 | 31.30 | 29.18 | -1.82 | -5.88% | 1 | 52 | 0.48 | 0.97 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 210.00 | 18.90 | 20.60 | 20.00 | 0.00 | 0.00% | 0 | 69 | 0.24 | 0.89 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 220.00 | 10.40 | 11.90 | 12.40 | 0.00 | 0.00% | 0 | 107 | 0.22 | 0.75 | 0.02 | -0.09 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 230.00 | 3.50 | 5.30 | 5.50 | 0.00 | 0.00% | 0 | 204 | 0.18 | 0.47 | 0.03 | -0.09 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 240.00 | 1.20 | 1.50 | 1.55 | 0.00 | 0.00% | 0 | 327 | 0.19 | 0.18 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 250.00 | 0.00 | 1.70 | 0.59 | 0.00 | 0.00% | 0 | 97 | 0.31 | 0.04 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 260.00 | 0.00 | 1.75 | 0.96 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.01 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 3:59:39 PM EST |
| 270.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:39 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.10 | 0.44 | 0.00 | 0.00% | 0 | 42 | 1.38 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:39 PM EST |
| 90.00 | 0.00 | 1.20 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 3:59:39 PM EST |
| 95.00 | 0.00 | 0.60 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 11/20/2024 3:59:39 PM EST |
| 100.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.39 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:39 PM EST |
| 105.00 | 0.00 | 0.45 | 0.83 | 0.00 | 0.00% | 0 | 74 | 1.34 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:39 PM EST |
| 110.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 11/20/2024 3:59:39 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 42 | 1.22 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:39 PM EST |
| 120.00 | 0.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0 | 59 | 1.15 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:39 PM EST |
| 125.00 | 0.00 | 0.50 | 1.06 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 11/20/2024 3:59:39 PM EST |
| 130.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 110 | 1.02 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:39 PM EST |
| 135.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 31 | 0.98 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 3:59:39 PM EST |
| 140.00 | 0.00 | 0.95 | 0.47 | 0.00 | 0.00% | 0 | 31 | 1.01 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:39 PM EST |
| 145.00 | 0.00 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 38 | 0.87 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 11/20/2024 3:59:39 PM EST |
| 150.00 | 0.00 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 502 | 0.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 3:59:39 PM EST |
| 155.00 | 0.00 | 0.65 | 1.60 | 0.00 | 0.00% | 0 | 512 | 0.77 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 3:59:39 PM EST |
| 160.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 541 | 0.73 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 165.00 | 0.00 | 0.75 | 1.02 | 0.00 | 0.00% | 0 | 441 | 0.68 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 3:59:39 PM EST |
| 170.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 102 | 0.63 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 175.00 | 0.00 | 0.75 | 0.89 | 0.00 | 0.00% | 0 | 97 | 0.58 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:39 PM EST |
| 180.00 | 0.00 | 0.95 | 0.56 | 0.00 | 0.00% | 0 | 85 | 0.56 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:39 PM EST |
| 185.00 | 0.00 | 1.20 | 0.54 | 0.00 | 0.00% | 0 | 105 | 0.54 | 0.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:39 PM EST |
| 190.00 | 0.10 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 87 | 0.37 | -0.01 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 195.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 36 | 0.38 | -0.01 | 0.00 | -0.03 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 200.00 | 0.00 | 0.95 | 0.33 | 0.00 | 0.00% | 0 | 29 | 0.36 | -0.03 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 210.00 | 0.50 | 1.10 | 0.70 | -0.23 | -24.74% | 1 | 53 | 0.24 | -0.11 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 220.00 | 1.70 | 2.35 | 1.90 | -0.45 | -19.15% | 1 | 50 | 0.21 | -0.25 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 230.00 | 4.60 | 6.30 | 4.74 | 0.00 | 0.00% | 0 | 27 | 0.18 | -0.53 | 0.03 | -0.09 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 240.00 | 11.10 | 14.00 | 8.30 | 0.00 | 0.00% | 0 | 13 | 0.26 | -0.82 | 0.02 | -0.06 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 250.00 | 20.30 | 23.40 | 28.60 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.96 | 0.01 | -0.02 | 10/2/2024 | 11/20/2024 3:59:39 PM EST |
| 260.00 | 29.90 | 33.40 | 34.75 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:39 PM EST |
| 270.00 | 39.90 | 43.40 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 280.00 | 49.90 | 53.40 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 290.00 | 59.90 | 63.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 300.00 | 70.30 | 73.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 310.00 | 79.90 | 83.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 320.00 | 90.10 | 93.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 330.00 | 100.30 | 103.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |