Options Chain for AVIENT CORPORATION COM (AVNT) - $45.14 as of 9/6/2024 8:16:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.70 | 27.50 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 22.50 | 20.30 | 25.00 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 18.10 | 22.50 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 13.20 | 17.50 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 35.00 | 9.10 | 12.50 | 8.20 | 0.00 | 0.00% | 0 | 14 | 1.78 | 0.99 | 0.01 | 0.00 | 7/8/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 2.90 | 7.50 | 6.90 | 0.00 | 0.00% | 0 | 115 | 1.35 | 0.89 | 0.04 | -0.03 | 8/21/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 0.95 | 2.65 | 2.80 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.52 | 0.09 | -0.06 | 8/7/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.44 | 0.13 | 0.05 | -0.03 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 0.00 | 4.80 | 0.32 | 0.00 | 0.00% | 0 | 6 | 2.29 | 0.02 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 10 | 3.38 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 9/6/2024 3:59:50 PM EST |
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 17 | 1.13 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.82 | -0.01 | 0.01 | 0.00 | 6/21/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 1.25 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.11 | 0.04 | -0.03 | 7/10/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 0.95 | 2.25 | 0.35 | 0.00 | 0.00% | 0 | 32 | 0.47 | -0.48 | 0.09 | -0.06 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 4.90 | 5.50 | 1.90 | 0.00 | 0.00% | 0 | 130 | 0.65 | -0.87 | 0.05 | -0.03 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 7.50 | 12.30 | % | 0 | 0 | 1.62 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 60.00 | 12.60 | 17.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 65.00 | 17.80 | 22.40 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |