Options Chain for AVALONBAY CMNTYS INC COM (AVB) - $191.45 as of 4/26/2024 8:56:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 65.00 | 68.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 130.00 | 60.20 | 63.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 135.00 | 55.10 | 59.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 140.00 | 50.20 | 53.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 145.00 | 45.00 | 48.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 150.00 | 40.30 | 43.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 155.00 | 35.30 | 38.90 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 160.00 | 30.30 | 33.60 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 165.00 | 24.80 | 29.50 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 170.00 | 19.90 | 24.50 | 18.00 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.99 | 0.00 | -0.03 | 4/8/2024 | 4/26/2024 3:59:56 PM EST |
| 175.00 | 15.10 | 19.20 | 10.29 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.96 | 0.01 | -0.04 | 4/15/2024 | 4/26/2024 3:59:56 PM EST |
| 180.00 | 11.30 | 13.00 | 14.90 | +3.88 | +35.21% | 3 | 23 | 0.14 | 0.89 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 185.00 | 8.00 | 8.60 | 7.24 | 0.00 | 0.00% | 0 | 94 | 0.21 | 0.78 | 0.03 | -0.10 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 190.00 | 4.60 | 5.00 | 4.90 | -0.32 | -6.13% | 2 | 154 | 0.20 | 0.60 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 195.00 | 2.10 | 2.40 | 4.00 | +0.90 | +29.04% | 4 | 119 | 0.19 | 0.37 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 200.00 | 0.65 | 1.00 | 0.85 | -0.35 | -29.17% | 7 | 36 | 0.18 | 0.17 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 210.00 | 0.00 | 0.20 | 0.05 | -0.40 | -88.89% | 2 | 3 | 0.22 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.65 | 0.81 | +0.40 | +97.57% | 1 | 5 | 0.58 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 160.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 0.06 | -0.54 | -90.00% | 3 | 10 | 0.62 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 170.00 | 0.00 | 0.50 | 0.10 | -0.15 | -60.00% | 5 | 36 | 0.35 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 175.00 | 0.00 | 0.85 | 0.20 | -0.26 | -56.53% | 1 | 38 | 0.43 | -0.04 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 180.00 | 0.20 | 0.65 | 0.45 | -0.50 | -52.64% | 31 | 450 | 0.22 | -0.11 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 185.00 | 1.20 | 1.45 | 1.10 | -1.40 | -56.00% | 1 | 78 | 0.22 | -0.22 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 190.00 | 2.45 | 2.90 | 4.10 | 0.00 | 0.00% | 0 | 56 | 0.20 | -0.40 | 0.04 | -0.10 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 195.00 | 5.00 | 5.60 | 5.20 | -2.50 | -32.47% | 13 | 10 | 0.19 | -0.63 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 200.00 | 8.00 | 9.50 | 21.90 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.83 | 0.03 | -0.06 | 4/16/2024 | 4/26/2024 3:59:56 PM EST |
| 210.00 | 16.40 | 20.10 | % | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 220.00 | 27.30 | 29.70 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 230.00 | 36.80 | 40.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 240.00 | 46.50 | 50.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 250.00 | 56.30 | 59.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 260.00 | 66.00 | 70.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 270.00 | 77.20 | 80.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |