Options Chain for AVIENT CORPORATION COM (AVNT) - $34.20 as of 5/5/2025 7:33:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.00 | 18.50 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 20.00 | 13.70 | 16.00 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 22.50 | 10.80 | 13.50 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 25.00 | 7.80 | 11.30 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 30.00 | 3.60 | 5.80 | % | 0 | 0 | 1.48 | 0.95 | 0.03 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 35.00 | 0.50 | 2.00 | 1.10 | +0.35 | +46.67% | 7 | 17 | 0.48 | 0.37 | 0.14 | -0.05 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 1.56 | 0.02 | 0.02 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 45.00 | 0.00 | 2.20 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 50.00 | 0.00 | 2.00 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 55.00 | 0.00 | 2.50 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 60.00 | 0.00 | 1.25 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.05 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 20.00 | 0.00 | 3.10 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 1.20 | 1.40 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 1.50 | % | 0 | 0 | 0.80 | -0.05 | 0.03 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 35.00 | 1.20 | 1.95 | % | 0 | 0 | 0.42 | -0.63 | 0.14 | -0.05 | 5/5/2025 3:59:45 PM EST | |||
| 40.00 | 4.60 | 7.90 | % | 0 | 0 | 1.74 | -0.98 | 0.02 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 45.00 | 9.90 | 13.00 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 50.00 | 14.90 | 18.00 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 55.00 | 20.10 | 23.00 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 60.00 | 24.10 | 28.00 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST |