Options Chain for AVNET INC COM (AVT) - $53.02 as of 11/20/2024 7:47:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.30 | 19.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 40.00 | 10.50 | 14.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 5.50 | 9.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 1.55 | 5.10 | 2.75 | -0.88 | -24.25% | 30 | 8 | 0.61 | 0.78 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 2.90 | 0.55 | 0.00 | 0.00% | 0 | 45 | 0.64 | 0.28 | 0.09 | -0.02 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.25 | 0.85 | 0.00 | 0.00% | 0 | 46 | 0.35 | 0.03 | 0.02 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.95 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.30 | 0.80 | 0.38 | -0.22 | -36.67% | 5 | 7 | 0.26 | -0.22 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 1.55 | 4.90 | 2.70 | 0.00 | 0.00% | 0 | 12 | 0.60 | -0.72 | 0.09 | -0.02 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 6.50 | 9.50 | % | 0 | 0 | 0.88 | -0.97 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 65.00 | 10.40 | 14.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 14.80 | 18.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 20.70 | 24.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 80.00 | 25.20 | 29.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |