Options Chain for AVNET INC COM (AVT) - $50.10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.70 | 27.50 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 18.00 | 22.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 13.00 | 17.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 39.00 | 9.20 | 14.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 40.00 | 8.00 | 12.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 41.00 | 7.00 | 11.80 | % | 0 | 0 | 1.43 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 42.00 | 6.10 | 10.90 | % | 0 | 0 | 1.36 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 43.00 | 5.10 | 9.90 | 7.20 | % | 11 | 0 | 1.27 | 0.95 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST | |
| 44.00 | 4.20 | 8.50 | 2.35 | 0.00 | 0.00% | 0 | 16 | 1.07 | 0.93 | 0.03 | -0.02 | 2/13/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 3.80 | 6.10 | 5.00 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.90 | 0.04 | -0.02 | 3/27/2024 | 4/26/2024 3:59:57 PM EST |
| 46.00 | 4.40 | 4.70 | 3.80 | 0.00 | 0.00% | 0 | 14 | 0.34 | 0.86 | 0.05 | -0.03 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 47.00 | 3.60 | 5.50 | 1.35 | 0.00 | 0.00% | 0 | 25 | 0.80 | 0.81 | 0.07 | -0.03 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 48.00 | 2.70 | 3.60 | 2.00 | 0.00 | 0.00% | 0 | 28 | 0.50 | 0.74 | 0.09 | -0.04 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 49.00 | 2.15 | 2.30 | 2.15 | +0.45 | +26.48% | 4 | 79 | 0.32 | 0.65 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 50.00 | 1.55 | 4.90 | 1.60 | +0.25 | +18.52% | 44 | 238 | 0.65 | 0.54 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 0.10 | 0.55 | 0.10 | -0.02 | -16.67% | 4 | 44 | 0.34 | 0.11 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.25 | % | 0 | 15 | 0.53 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 1/18/2024 | 4/26/2024 3:59:57 PM EST |
| 39.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 100 | 0.91 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 41.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.01 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 42.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.02 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 43.00 | 0.05 | 0.20 | 0.10 | -0.22 | -68.75% | 2 | 25 | 0.41 | -0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 44.00 | 0.10 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 39 | 0.39 | -0.07 | 0.03 | -0.02 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 0.15 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 26 | 0.36 | -0.10 | 0.04 | -0.02 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 46.00 | 0.25 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 110 | 0.35 | -0.14 | 0.05 | -0.03 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 47.00 | 0.35 | 0.50 | 0.45 | -0.35 | -43.75% | 41 | 17 | 0.29 | -0.19 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 48.00 | 0.60 | 0.70 | 0.75 | -0.40 | -34.79% | 10 | 7 | 0.32 | -0.26 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 49.00 | 0.90 | 1.00 | 1.05 | -0.50 | -32.26% | 16 | 7 | 0.31 | -0.35 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 50.00 | 1.30 | 1.45 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.46 | 0.11 | -0.04 | 3/28/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 2.55 | 7.30 | 9.64 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.89 | 0.05 | -0.02 | 1/31/2024 | 4/26/2024 3:59:57 PM EST |
| 60.00 | 7.60 | 12.40 | 13.50 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 3/18/2024 | 4/26/2024 3:59:57 PM EST |
| 65.00 | 12.70 | 17.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 17.70 | 22.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |