Options Chain for AVNET INC COM (AVT) - $67.32 as of 2/20/2026 7:29:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.20 | 29.40 | 27.30 | 21.08 | 0.00 | 0.00% | 0.68 | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:58 PM EST |
| 43.00 | 22.20 | 26.40 | 24.30 | % | 0.57 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 44.00 | 21.20 | 24.90 | 23.05 | % | 0.52 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 45.00 | 20.20 | 24.40 | 22.30 | 16.00 | 0.00 | 0.00% | 0.50 | 0 | 13 | 1.64 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:58 PM EST |
| 46.00 | 19.20 | 22.90 | 21.05 | % | 0.46 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 47.00 | 18.20 | 22.40 | 20.30 | % | 0.43 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 48.00 | 17.20 | 21.40 | 19.30 | % | 0.40 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 49.00 | 16.20 | 19.90 | 18.05 | % | 0.37 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 50.00 | 15.20 | 18.70 | 16.95 | 13.90 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.17 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:58 PM EST |
| 55.00 | 10.30 | 14.10 | 12.20 | % | 0.22 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 60.00 | 6.10 | 8.30 | 7.20 | 6.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | 0.94 | 0.04 | -0.01 | 2/9/2026 | 2/20/2026 3:59:58 PM EST |
| 65.00 | 3.10 | 3.70 | 3.40 | 3.50 | -0.04 | -1.13% | 0.05 | 3 | 28 | 0.33 | 0.64 | 0.06 | -0.03 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 70.00 | 0.35 | 1.80 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.30 | 0.32 | 0.06 | -0.03 | 2/19/2026 | 2/20/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.56 | 0.11 | 0.03 | -0.02 | 1/30/2026 | 2/20/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.01 | -0.01 | 2/20/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.80 | -0.06 | 0.04 | -0.01 | 2/20/2026 3:59:58 PM EST | |||
| 65.00 | 0.45 | 3.40 | 1.93 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.36 | -0.36 | 0.06 | -0.03 | 2/17/2026 | 2/20/2026 3:59:58 PM EST |
| 70.00 | 3.10 | 5.50 | 4.30 | % | 0.06 | 0 | 0 | 0.47 | -0.68 | 0.06 | -0.03 | 2/20/2026 3:59:58 PM EST | |||
| 75.00 | 7.20 | 9.60 | 8.40 | % | 0.11 | 0 | 0 | 0.53 | -0.89 | 0.03 | -0.02 | 2/20/2026 3:59:58 PM EST | |||
| 80.00 | 11.70 | 14.50 | 13.10 | % | 0.16 | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 2/20/2026 3:59:58 PM EST | |||
| 85.00 | 16.00 | 20.20 | 18.10 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 90.00 | 21.50 | 25.10 | 23.30 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 95.00 | 26.40 | 30.10 | 28.25 | % | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST |