Options Chain for AVNET INC COM (AVT) - $51.00 as of 6/4/2025 6:36:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.70 | 22.70 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 35.00 | 13.80 | 17.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 38.00 | 10.80 | 14.90 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 39.00 | 9.80 | 13.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 40.00 | 8.80 | 12.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 41.00 | 7.80 | 11.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 42.00 | 6.80 | 10.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 43.00 | 5.80 | 9.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 44.00 | 4.80 | 8.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 45.00 | 3.80 | 7.90 | 5.12 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.99 | 0.01 | -0.01 | 6/3/2025 | 6/4/2025 3:59:56 PM EST |
| 46.00 | 2.80 | 6.90 | % | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.01 | 6/4/2025 3:59:56 PM EST | |||
| 47.00 | 2.40 | 6.00 | % | 0 | 0 | 0.39 | 0.95 | 0.04 | -0.02 | 6/4/2025 3:59:56 PM EST | |||
| 48.00 | 1.35 | 4.20 | 2.20 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.88 | 0.07 | -0.03 | 6/3/2025 | 6/4/2025 3:59:56 PM EST |
| 49.00 | 0.80 | 4.20 | % | 0 | 0 | 0.75 | 0.79 | 0.12 | -0.03 | 6/4/2025 3:59:56 PM EST | |||
| 50.00 | 1.00 | 1.90 | 1.42 | 0.00 | 0.00% | 0 | 27 | 0.22 | 0.66 | 0.15 | -0.04 | 5/28/2025 | 6/4/2025 3:59:56 PM EST |
| 55.00 | 0.05 | 2.35 | 0.19 | 0.00 | 0.00% | 0 | 32 | 0.54 | 0.04 | 0.04 | -0.01 | 5/20/2025 | 6/4/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.10 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.70 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/4/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.01 | 0.01 | -0.01 | 5/20/2025 | 6/4/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 1.30 | % | 0 | 0 | 0.79 | -0.02 | 0.01 | -0.01 | 6/4/2025 3:59:56 PM EST | |||
| 47.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.05 | 0.04 | -0.02 | 5/19/2025 | 6/4/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.48 | -0.12 | 0.07 | -0.03 | 6/3/2025 | 6/4/2025 3:59:56 PM EST |
| 49.00 | 0.20 | 0.55 | % | 0 | 0 | 0.25 | -0.21 | 0.12 | -0.03 | 6/4/2025 3:59:56 PM EST | |||
| 50.00 | 0.20 | 1.85 | 0.60 | -0.28 | -31.82% | 2 | 3 | 0.34 | -0.34 | 0.15 | -0.04 | 6/4/2025 | 6/4/2025 3:59:56 PM EST |
| 55.00 | 2.55 | 6.50 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.96 | 0.04 | -0.01 | 6/3/2025 | 6/4/2025 3:59:56 PM EST |
| 60.00 | 7.20 | 11.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 65.00 | 12.60 | 16.30 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 70.00 | 17.20 | 21.30 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST | |||
| 75.00 | 22.20 | 26.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:56 PM EST |