Options Chain for AVNET INC COM (AVT) - $48.64 as of 10/29/2025 8:26:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.30 | 25.90 | 24.10 | 22.70 | 0.00 | 0.00% | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 10/29/2025 3:59:57 PM EST |
| 30.00 | 17.40 | 20.80 | 19.10 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 35.00 | 12.30 | 16.00 | 14.15 | 13.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 10/29/2025 3:59:57 PM EST |
| 40.00 | 7.40 | 10.90 | 9.15 | 11.60 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.11 | 0.98 | 0.01 | -0.03 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 41.00 | 6.30 | 9.20 | 7.75 | % | 0.19 | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.04 | 10/29/2025 3:59:57 PM EST | |||
| 42.00 | 5.50 | 9.10 | 7.30 | 9.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.95 | 0.95 | 0.02 | -0.04 | 5/22/2025 | 10/29/2025 3:59:57 PM EST |
| 43.00 | 4.50 | 7.90 | 6.20 | % | 0.14 | 0 | 0 | 0.81 | 0.93 | 0.03 | -0.04 | 10/29/2025 3:59:57 PM EST | |||
| 44.00 | 4.60 | 7.20 | 5.90 | % | 0.13 | 0 | 0 | 0.81 | 0.89 | 0.04 | -0.05 | 10/29/2025 3:59:57 PM EST | |||
| 45.00 | 3.70 | 6.20 | 4.95 | % | 0.11 | 0 | 0 | 0.72 | 0.84 | 0.05 | -0.05 | 10/29/2025 3:59:57 PM EST | |||
| 46.00 | 1.45 | 5.40 | 3.43 | % | 0.07 | 0 | 0 | 0.71 | 0.78 | 0.06 | -0.06 | 10/29/2025 3:59:57 PM EST | |||
| 47.00 | 0.50 | 4.70 | 2.60 | % | 0.06 | 0 | 0 | 0.67 | 0.71 | 0.07 | -0.06 | 10/29/2025 3:59:57 PM EST | |||
| 48.00 | 0.95 | 4.00 | 2.48 | 4.56 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.64 | 0.64 | 0.08 | -0.06 | 6/2/2025 | 10/29/2025 3:59:57 PM EST |
| 49.00 | 0.55 | 3.80 | 2.18 | 0.85 | -3.65 | -81.12% | 0.04 | 8 | 10 | 0.70 | 0.55 | 0.08 | -0.06 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 50.00 | 0.40 | 3.20 | 1.80 | 2.59 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.42 | 0.47 | 0.09 | -0.06 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.45 | -0.20 | -30.77% | 0.01 | 7 | 521 | 0.49 | 0.13 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.11 | -0.04 | -26.67% | 0.00 | 16 | 125 | 0.49 | 0.02 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/29/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 0.72 | -0.02 | 0.01 | -0.03 | 10/29/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 2.45 | 1.23 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.29 | -0.03 | 0.01 | -0.04 | 7/2/2025 | 10/29/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.21 | -0.05 | 0.02 | -0.04 | 10/29/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 2.55 | 1.28 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.14 | -0.07 | 0.03 | -0.04 | 6/5/2025 | 10/29/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.97 | -0.11 | 0.04 | -0.05 | 10/29/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.40 | 1.20 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.92 | -0.16 | 0.05 | -0.05 | 10/14/2025 | 10/29/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 1.30 | 0.65 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.58 | -0.22 | 0.06 | -0.06 | 10/22/2025 | 10/29/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 2.60 | 1.30 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.79 | -0.29 | 0.07 | -0.06 | 9/11/2025 | 10/29/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 2.95 | 1.48 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.77 | -0.36 | 0.08 | -0.06 | 10/22/2025 | 10/29/2025 3:59:57 PM EST |
| 49.00 | 0.25 | 3.00 | 1.63 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.67 | -0.45 | 0.08 | -0.06 | 9/29/2025 | 10/29/2025 3:59:57 PM EST |
| 50.00 | 1.80 | 2.40 | 2.10 | 1.30 | -0.50 | -27.78% | 0.04 | 5 | 25 | 0.34 | -0.53 | 0.09 | -0.06 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 55.00 | 4.50 | 7.00 | 5.75 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.70 | -0.87 | 0.05 | -0.03 | 10/6/2025 | 10/29/2025 3:59:57 PM EST |
| 60.00 | 9.30 | 12.80 | 11.05 | % | 0.18 | 0 | 0 | 1.17 | -0.98 | 0.01 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 65.00 | 14.30 | 18.10 | 16.20 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 70.00 | 19.30 | 22.60 | 20.95 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 75.00 | 24.30 | 28.20 | 26.25 | % | 0.35 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 80.00 | 29.30 | 32.60 | 30.95 | % | 0.39 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |