Options Chain for AVIENT CORPORATION COM (AVNT) - $31.97 as of 10/8/2025 3:46:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.70 | 16.50 | 15.10 | % | 0.86 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 20.00 | 11.30 | 13.10 | 12.20 | % | 0.61 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 22.50 | 8.80 | 11.80 | 10.30 | % | 0.46 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 25.00 | 6.30 | 9.40 | 7.85 | % | 0.31 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 30.00 | 1.55 | 3.30 | 2.43 | 5.64 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.08 | 0.78 | 0.10 | -0.05 | 9/19/2025 | 10/8/2025 2:59:07 PM EST |
| 35.00 | 0.00 | 4.50 | 2.25 | % | 0.06 | 0 | 0 | 2.80 | 0.18 | 0.09 | -0.04 | 10/8/2025 2:59:07 PM EST | |||
| 40.00 | 0.00 | 4.40 | 2.20 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 3.47 | 0.01 | 0.01 | 0.00 | 9/10/2025 | 10/8/2025 2:59:07 PM EST |
| 45.00 | 0.00 | 4.40 | 2.20 | % | 0.05 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 50.00 | 0.00 | 4.40 | 2.20 | % | 0.04 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 55.00 | 0.00 | 4.40 | 2.20 | % | 0.04 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 22.50 | 0.00 | 3.30 | 1.65 | % | 0.07 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.49 | -0.22 | 0.10 | -0.05 | 9/30/2025 | 10/8/2025 2:59:07 PM EST |
| 35.00 | 2.30 | 4.60 | 3.45 | 1.86 | 0.00 | 0.00% | 0.10 | 0 | 96 | 1.44 | -0.82 | 0.09 | -0.04 | 9/24/2025 | 10/8/2025 2:59:07 PM EST |
| 40.00 | 7.20 | 9.70 | 8.45 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.11 | -0.99 | 0.01 | 0.00 | 9/10/2025 | 10/8/2025 2:59:07 PM EST |
| 45.00 | 12.20 | 15.20 | 13.70 | % | 0.30 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 50.00 | 17.20 | 19.80 | 18.50 | % | 0.37 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 55.00 | 22.20 | 24.30 | 23.25 | % | 0.42 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST |