Options Chain for AVALONBAY CMNTYS INC COM (AVB) - $206.02 as of 5/30/2025 5:06:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 75.00 | 78.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 135.00 | 70.40 | 73.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 140.00 | 65.00 | 68.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 145.00 | 59.90 | 64.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 150.00 | 54.90 | 59.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 155.00 | 49.90 | 54.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 160.00 | 44.90 | 49.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 165.00 | 40.00 | 44.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 170.00 | 35.20 | 39.10 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 175.00 | 30.20 | 34.30 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 180.00 | 25.30 | 29.40 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 185.00 | 20.40 | 24.30 | % | 0 | 0 | 0.52 | 0.98 | 0.01 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 190.00 | 15.80 | 19.30 | % | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 195.00 | 11.30 | 14.60 | % | 0 | 0 | 0.36 | 0.85 | 0.02 | -0.06 | 5/30/2025 3:59:54 PM EST | |||
| 200.00 | 6.90 | 10.60 | 8.30 | -0.40 | -4.60% | 1 | 3 | 0.34 | 0.74 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 210.00 | 0.75 | 4.70 | 2.80 | +0.50 | +21.74% | 2 | 108 | 0.21 | 0.37 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 22 | 0.27 | 0.09 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.30 | 0.01 | 0.00 | -0.01 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.60 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.60 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.65 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.65 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.90 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.30 | 0.69 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 2.05 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 1.95 | 1.15 | 0.00 | 0.00% | 0 | 17 | 0.49 | -0.02 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 190.00 | 0.20 | 1.05 | 1.70 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.09 | 0.01 | -0.04 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 195.00 | 0.20 | 1.55 | 3.10 | 0.00 | 0.00% | 0 | 6 | 0.21 | -0.15 | 0.02 | -0.06 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 200.00 | 0.10 | 2.85 | 3.40 | 0.00 | 0.00% | 0 | 12 | 0.19 | -0.26 | 0.03 | -0.08 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 210.00 | 3.70 | 7.60 | 7.60 | 0.00 | 0.00% | 0 | 11 | 0.18 | -0.63 | 0.04 | -0.08 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 220.00 | 12.10 | 15.50 | % | 0 | 0 | 0.33 | -0.91 | 0.02 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 230.00 | 21.60 | 25.30 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 240.00 | 31.50 | 35.30 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 250.00 | 41.30 | 45.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 260.00 | 51.60 | 55.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 270.00 | 61.20 | 65.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 280.00 | 71.30 | 75.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 290.00 | 81.60 | 85.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 300.00 | 91.70 | 95.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |