Options Chain for AVIENT CORPORATION COM (AVNT) - $41.50 as of 12/20/2024 8:16:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 9.50 | 14.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:09 PM EST | |||
| 35.00 | 4.70 | 9.00 | % | 0 | 0 | 1.18 | 0.96 | 0.02 | -0.02 | 12/20/2024 4:00:09 PM EST | |||
| 40.00 | 0.55 | 4.90 | % | 0 | 0 | 0.89 | 0.69 | 0.08 | -0.03 | 12/20/2024 4:00:09 PM EST | |||
| 45.00 | 0.00 | 4.00 | % | 0 | 0 | 1.15 | 0.26 | 0.07 | -0.03 | 12/20/2024 4:00:09 PM EST | |||
| 50.00 | 0.00 | 2.75 | 1.95 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.05 | 0.02 | -0.01 | 12/5/2024 | 12/20/2024 4:00:09 PM EST |
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:09 PM EST | |||
| 60.00 | 0.00 | 1.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:09 PM EST | |||
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:09 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:09 PM EST | |||
| 75.00 | 0.00 | 1.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:09 PM EST | |||
| 35.00 | 0.00 | 2.75 | % | 0 | 0 | 1.30 | -0.04 | 0.02 | -0.02 | 12/20/2024 4:00:09 PM EST | |||
| 40.00 | 0.35 | 1.65 | % | 0 | 0 | 0.38 | -0.31 | 0.08 | -0.03 | 12/20/2024 4:00:09 PM EST | |||
| 45.00 | 1.90 | 6.00 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.74 | 0.07 | -0.03 | 12/17/2024 | 12/20/2024 4:00:09 PM EST |
| 50.00 | 6.00 | 10.70 | 1.55 | 0.00 | 0.00% | 0 | 20 | 1.12 | -0.95 | 0.02 | -0.01 | 11/26/2024 | 12/20/2024 4:00:09 PM EST |
| 55.00 | 11.00 | 15.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:09 PM EST | |||
| 60.00 | 16.50 | 21.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:09 PM EST | |||
| 65.00 | 21.00 | 25.80 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:09 PM EST | |||
| 70.00 | 26.00 | 30.80 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:09 PM EST | |||
| 75.00 | 31.00 | 35.80 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:09 PM EST |