Options Chain for AVNET INC COM (AVT) - $92.43 as of 10/30/2026 7:28:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 51.30 | 54.70 | 53.00 | % | 1.51 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 40.00 | 46.30 | 50.10 | 48.20 | % | 1.21 | 0 | 21 | 2.58 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 45.00 | 41.30 | 45.10 | 43.20 | % | 0.96 | 0 | 17 | 2.32 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 50.00 | 36.30 | 40.10 | 38.20 | % | 0.76 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 55.00 | 32.00 | 34.60 | 33.30 | 34.90 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.58 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/30/2026 3:59:56 PM EST |
| 60.00 | 26.40 | 30.20 | 28.30 | 33.14 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.46 | 0.99 | 0.00 | -0.02 | 6/15/2026 | 10/30/2026 3:59:56 PM EST |
| 65.00 | 21.50 | 25.00 | 23.25 | 25.30 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.22 | 0.98 | 0.00 | -0.03 | 8/21/2026 | 10/30/2026 3:59:56 PM EST |
| 70.00 | 16.80 | 19.80 | 18.30 | 19.80 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.96 | 0.94 | 0.01 | -0.05 | 10/20/2026 | 10/30/2026 3:59:56 PM EST |
| 75.00 | 12.40 | 15.60 | 14.00 | 24.69 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.90 | 0.87 | 0.02 | -0.08 | 9/24/2026 | 10/30/2026 3:59:56 PM EST |
| 80.00 | 8.50 | 12.00 | 10.25 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.55 | 0.77 | 0.02 | -0.11 | 10/28/2026 | 10/30/2026 3:59:56 PM EST |
| 85.00 | 5.90 | 8.20 | 7.05 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 109 | 0.61 | 0.64 | 0.03 | -0.13 | 10/28/2026 | 10/30/2026 3:59:56 PM EST |
| 90.00 | 3.70 | 6.10 | 4.90 | 3.70 | -1.95 | -34.52% | 0.05 | 2 | 86 | 0.66 | 0.49 | 0.03 | -0.13 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 95.00 | 0.95 | 3.50 | 2.23 | 2.70 | -2.00 | -42.56% | 0.02 | 5 | 313 | 0.53 | 0.35 | 0.03 | -0.13 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 100.00 | 1.10 | 2.15 | 1.63 | 1.40 | -1.50 | -51.73% | 0.02 | 1 | 631 | 0.62 | 0.25 | 0.02 | -0.11 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 105.00 | 0.85 | 1.45 | 1.15 | 0.75 | -0.96 | -56.14% | 0.01 | 32 | 1,099 | 0.67 | 0.17 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 110.00 | 0.10 | 2.55 | 1.33 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.75 | 0.12 | 0.01 | -0.07 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 115.00 | 0.05 | 1.10 | 0.58 | 0.25 | -1.25 | -83.34% | 0.01 | 8 | 121 | 0.68 | 0.09 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.94 | 0.04 | 0.01 | -0.03 | 10/15/2026 | 10/30/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.03 | 0.00 | -0.02 | 10/8/2026 | 10/30/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.17 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 10/30/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.01 | 0.00 | -0.01 | 6/8/2026 | 10/30/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 10/30/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 10/30/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | -0.01 | 0.00 | -0.02 | 9/11/2026 | 10/30/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.09 | -0.02 | 0.00 | -0.03 | 9/11/2026 | 10/30/2026 3:59:56 PM EST |
| 70.00 | 0.05 | 0.70 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.61 | -0.06 | 0.01 | -0.05 | 10/26/2026 | 10/30/2026 3:59:56 PM EST |
| 75.00 | 0.40 | 1.40 | 0.90 | 1.09 | +0.51 | +87.94% | 0.01 | 23 | 43 | 0.63 | -0.13 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 80.00 | 0.75 | 3.20 | 1.98 | 2.48 | -1.12 | -31.12% | 0.02 | 22 | 105 | 0.63 | -0.23 | 0.02 | -0.11 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 85.00 | 2.55 | 4.90 | 3.73 | 4.30 | +1.70 | +65.39% | 0.04 | 1 | 465 | 0.64 | -0.36 | 0.03 | -0.13 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 90.00 | 4.70 | 7.10 | 5.90 | 7.10 | +2.80 | +65.12% | 0.07 | 1 | 28 | 0.60 | -0.51 | 0.03 | -0.13 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 95.00 | 7.60 | 10.90 | 9.25 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 68 | 0.60 | -0.65 | 0.03 | -0.13 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 100.00 | 12.60 | 14.70 | 13.65 | 12.80 | 0.00 | 0.00% | 0.14 | 0 | 55 | 0.69 | -0.75 | 0.02 | -0.11 | 10/26/2026 | 10/30/2026 3:59:56 PM EST |
| 105.00 | 17.10 | 19.70 | 18.40 | 17.10 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.77 | -0.83 | 0.02 | -0.09 | 10/26/2026 | 10/30/2026 3:59:56 PM EST |
| 110.00 | 21.20 | 24.30 | 22.75 | 11.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.06 | -0.88 | 0.01 | -0.07 | 10/1/2026 | 10/30/2026 3:59:56 PM EST |
| 115.00 | 25.60 | 29.10 | 27.35 | % | 0.24 | 0 | 0 | 1.15 | -0.91 | 0.01 | -0.06 | 10/30/2026 3:59:56 PM EST | |||
| 120.00 | 30.50 | 33.90 | 32.20 | % | 0.27 | 0 | 0 | 1.22 | -0.96 | 0.01 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 125.00 | 35.60 | 38.90 | 37.25 | % | 0.30 | 0 | 0 | 1.33 | -0.97 | 0.00 | -0.02 | 10/30/2026 3:59:56 PM EST | |||
| 130.00 | 39.70 | 43.90 | 41.80 | % | 0.32 | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 135.00 | 45.10 | 48.90 | 47.00 | % | 0.35 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 140.00 | 50.40 | 53.90 | 52.15 | % | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 145.00 | 55.20 | 58.90 | 57.05 | % | 0.39 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST |