Options Chain for AVIENT CORPORATION COM (AVNT) - $30.19 as of 12/3/2025 7:58:22 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 | 11.60 | 16.00 | 13.80 | % | 0.79 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 20.00 | 9.00 | 13.20 | 11.10 | % | 0.55 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 22.50 | 6.50 | 11.00 | 8.75 | % | 0.39 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 25.00 | 4.00 | 8.20 | 6.10 | % | 0.24 | 0 | 0 | 2.15 | 0.93 | 0.05 | -0.01 | 12/3/2025 3:59:51 PM EST | |||
| 30.00 | 0.05 | 4.90 | 2.48 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 50 | 1.86 | 0.58 | 0.07 | -0.05 | 11/5/2025 | 12/3/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.06 | 0.28 | 0.05 | -0.05 | 9/22/2025 | 12/3/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 3.90 | 1.95 | 0.94 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.70 | 0.11 | 0.03 | -0.03 | 9/17/2025 | 12/3/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.28 | 0.04 | 0.01 | -0.01 | 5/13/2025 | 12/3/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 2.95 | 1.48 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.03 | 0.01 | 0.00 | -0.01 | 11/25/2024 | 12/3/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 4.50 | 2.25 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.97 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/3/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 4.50 | 2.25 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 20 | 4.22 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/3/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 4.50 | 2.25 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.64 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/3/2025 3:59:51 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 | 4.50 | 2.25 | 0.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 5.15 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/3/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/3/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 3.40 | 1.70 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 25 | 2.48 | -0.07 | 0.05 | -0.01 | 11/20/2025 | 12/3/2025 3:59:51 PM EST |
| 30.00 | 0.05 | 4.80 | 2.43 | 1.99 | 0.00 | 0.00% | 0.08 | 0 | 126 | 1.00 | -0.42 | 0.07 | -0.05 | 11/17/2025 | 12/3/2025 3:59:51 PM EST |
| 35.00 | 2.70 | 6.50 | 4.60 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.35 | -0.72 | 0.05 | -0.05 | 8/25/2025 | 12/3/2025 3:59:51 PM EST |
| 40.00 | 7.60 | 11.50 | 9.55 | 5.58 | 0.00 | 0.00% | 0.24 | 0 | 31 | 1.82 | -0.89 | 0.03 | -0.03 | 9/15/2025 | 12/3/2025 3:59:51 PM EST |
| 45.00 | 12.00 | 16.10 | 14.05 | 13.40 | 0.00 | 0.00% | 0.31 | 0 | 30 | 1.99 | -0.96 | 0.01 | -0.01 | 10/9/2025 | 12/3/2025 3:59:51 PM EST |
| 50.00 | 17.00 | 21.10 | 19.05 | % | 0.38 | 0 | 0 | 2.28 | -0.99 | 0.00 | -0.01 | 12/3/2025 3:59:51 PM EST | |||
| 55.00 | 22.30 | 26.00 | 24.15 | 19.00 | 0.00 | 0.00% | 0.44 | 0 | 5 | 2.49 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 12/3/2025 3:59:51 PM EST |
| 60.00 | 27.80 | 31.00 | 29.40 | % | 0.49 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 65.00 | 32.80 | 36.00 | 34.40 | % | 0.53 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 70.00 | 37.20 | 41.00 | 39.10 | % | 0.56 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST |