Options Chain for AVIENT CORPORATION COM (AVNT) - $34.17 as of 6/19/2025 6:53:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.70 | 19.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 20.00 | 13.20 | 16.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 22.50 | 10.90 | 14.00 | % | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 25.00 | 8.30 | 11.50 | % | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 30.00 | 3.30 | 6.50 | 4.72 | 0.00 | 0.00% | 0 | 0 | 4.94 | 0.85 | 0.06 | -0.20 | 6/17/2025 | 6/18/2025 3:29:05 PM EST |
| 35.00 | 0.00 | 2.75 | 0.84 | 0.00 | 0.00% | 0 | 1 | 3.11 | 0.43 | 0.09 | -0.38 | 4/21/2025 | 6/18/2025 3:29:05 PM EST |
| 40.00 | 0.00 | 4.70 | 0.30 | 0.00 | 0.00% | 0 | 11 | 6.70 | 0.11 | 0.04 | -0.20 | 6/4/2025 | 6/18/2025 3:29:05 PM EST |
| 45.00 | 0.00 | 1.75 | 0.93 | 0.00 | 0.00% | 0 | 30 | 4.82 | 0.02 | 0.01 | -0.03 | 3/11/2025 | 6/18/2025 3:29:05 PM EST |
| 50.00 | 0.00 | 1.75 | 0.60 | 0.00 | 0.00% | 0 | 9 | 5.73 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/18/2025 3:29:05 PM EST |
| 55.00 | 0.00 | 1.75 | 3.70 | 0.00 | 0.00% | 0 | 11 | 6.50 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 6/18/2025 3:29:05 PM EST |
| 60.00 | 0.00 | 1.75 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:29:05 PM EST |
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 70.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 75.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 5 | 7.60 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 6/18/2025 3:29:05 PM EST |
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 30.00 | 0.00 | 4.70 | 0.70 | 0.00 | 0.00% | 0 | 4 | 1.03 | -0.15 | 0.06 | -0.20 | 12/23/2024 | 6/18/2025 3:29:05 PM EST |
| 35.00 | 0.25 | 4.00 | % | 0 | 0 | 3.51 | -0.57 | 0.09 | -0.38 | 6/18/2025 3:29:05 PM EST | |||
| 40.00 | 5.30 | 7.80 | 6.75 | +1.20 | +21.63% | 30 | 93 | 3.79 | -0.89 | 0.04 | -0.20 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 45.00 | 10.30 | 12.40 | 6.40 | 0.00 | 0.00% | 0 | 63 | 4.45 | -0.98 | 0.01 | -0.03 | 3/24/2025 | 6/18/2025 3:29:05 PM EST |
| 50.00 | 15.30 | 17.40 | % | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 55.00 | 20.30 | 23.00 | 8.60 | 0.00 | 0.00% | 0 | 1 | 6.88 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 6/18/2025 3:29:05 PM EST |
| 60.00 | 25.30 | 27.70 | % | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 65.00 | 30.30 | 32.60 | % | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 70.00 | 35.30 | 37.60 | % | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 75.00 | 40.30 | 42.60 | % | 0 | 0 | 8.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST |