Options Chain for AVNET INC COM (AVT) - $87.12 as of 5/29/2026 3:49:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 34.70 | 38.70 | 36.70 | % | 0.73 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 55.00 | 29.90 | 33.40 | 31.65 | 32.47 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:57 PM EST |
| 60.00 | 24.70 | 28.90 | 26.80 | % | 0.45 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 65.00 | 19.90 | 23.90 | 21.90 | 21.10 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 12:58:57 PM EST |
| 70.00 | 14.90 | 18.70 | 16.80 | 14.95 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.00 | 0.97 | 0.01 | -0.01 | 5/13/2026 | 5/29/2026 12:58:57 PM EST |
| 75.00 | 11.20 | 13.60 | 12.40 | 12.65 | 0.00 | 0.00% | 0.17 | 0 | 71 | 0.78 | 0.91 | 0.02 | -0.04 | 5/26/2026 | 5/29/2026 12:58:57 PM EST |
| 80.00 | 7.00 | 8.70 | 7.85 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 92 | 0.44 | 0.78 | 0.03 | -0.07 | 5/26/2026 | 5/29/2026 12:58:57 PM EST |
| 85.00 | 3.90 | 5.20 | 4.55 | 4.40 | -0.49 | -10.02% | 0.05 | 15 | 174 | 0.46 | 0.59 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 90.00 | 1.80 | 3.00 | 2.40 | 3.00 | +0.51 | +20.49% | 0.03 | 2 | 530 | 0.47 | 0.37 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 95.00 | 0.80 | 1.15 | 0.98 | 0.90 | -0.32 | -26.23% | 0.01 | 4 | 136 | 0.43 | 0.20 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 100.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.10 | -20.00% | 0.00 | 176 | 84 | 0.44 | 0.09 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.68 | 0.03 | 0.01 | -0.02 | 5/14/2026 | 5/29/2026 12:58:57 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.73 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/29/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 12:58:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 20 | 31 | 0.62 | -0.03 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.62 | -0.09 | 0.02 | -0.04 | 5/26/2026 | 5/29/2026 12:58:57 PM EST |
| 80.00 | 0.80 | 1.40 | 1.10 | 1.22 | -0.53 | -30.29% | 0.01 | 20 | 56 | 0.46 | -0.22 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 85.00 | 1.20 | 4.20 | 2.70 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.43 | -0.41 | 0.04 | -0.09 | 5/26/2026 | 5/29/2026 12:58:57 PM EST |
| 90.00 | 3.90 | 6.60 | 5.25 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.40 | -0.63 | 0.04 | -0.08 | 5/26/2026 | 5/29/2026 12:58:57 PM EST |
| 95.00 | 8.30 | 10.20 | 9.25 | % | 0.10 | 0 | 0 | 0.41 | -0.80 | 0.03 | -0.06 | 5/29/2026 12:58:57 PM EST | |||
| 100.00 | 12.00 | 14.70 | 13.35 | % | 0.13 | 0 | 0 | 0.69 | -0.91 | 0.02 | -0.04 | 5/29/2026 12:58:57 PM EST | |||
| 105.00 | 16.90 | 20.30 | 18.60 | % | 0.18 | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.02 | 5/29/2026 12:58:57 PM EST | |||
| 110.00 | 21.60 | 25.50 | 23.55 | % | 0.21 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 5/29/2026 12:58:57 PM EST |