Options Chain for AVANTOR INC COM (AVTR) - $11.17 as of 12/12/2025 8:49:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.30 | 11.60 | 10.45 | 13.51 | 0.00 | 0.00% | 10.45 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/12/2025 3:59:58 PM EST |
| 2.50 | 7.00 | 10.60 | 8.80 | 21.98 | 0.00 | 0.00% | 3.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2024 | 12/12/2025 3:59:58 PM EST |
| 4.00 | 5.50 | 9.10 | 7.30 | % | 1.82 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 5.00 | 5.10 | 7.70 | 6.40 | % | 1.28 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 6.00 | 4.90 | 6.10 | 5.50 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 7.50 | 3.00 | 4.60 | 3.80 | 4.40 | 0.00 | 0.00% | 0.51 | 0 | 21 | 2.05 | 0.99 | 0.02 | 0.00 | 10/31/2025 | 12/12/2025 3:59:58 PM EST |
| 9.00 | 2.00 | 3.20 | 2.60 | 4.40 | 0.00 | 0.00% | 0.29 | 0 | 56 | 1.54 | 0.90 | 0.08 | -0.01 | 8/19/2025 | 12/12/2025 3:59:58 PM EST |
| 10.00 | 0.85 | 2.20 | 1.53 | 1.60 | 0.00 | 0.00% | 0.15 | 0 | 85 | 1.17 | 0.77 | 0.15 | -0.01 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 11.00 | 0.40 | 1.10 | 0.75 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 481 | 0.45 | 0.59 | 0.20 | -0.01 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 12.50 | 0.05 | 0.60 | 0.33 | 0.38 | +0.18 | +90.00% | 0.03 | 11 | 695 | 0.51 | 0.31 | 0.18 | -0.01 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 10 | 1,350 | 0.68 | 0.12 | 0.10 | -0.01 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 922 | 0.81 | 0.06 | 0.06 | 0.00 | 12/2/2025 | 12/12/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,646 | 0.67 | 0.03 | 0.03 | 0.00 | 11/12/2025 | 12/12/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 235 | 1.66 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 12/12/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 290 | 1.81 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,861 | 1.30 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/12/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.14 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/12/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/12/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 940 | 1.43 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.14 | -93.34% | 0.01 | 50 | 50 | 2.37 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.39 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 12/12/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 658 | 1.50 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 12/12/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.68 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 12/12/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.84 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/12/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 6 | 5.51 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.14 | -0.01 | 0.02 | 0.00 | 11/19/2025 | 12/12/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 166 | 0.67 | -0.10 | 0.08 | -0.01 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 10.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 594 | 0.55 | -0.23 | 0.15 | -0.01 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 11.00 | 0.25 | 0.90 | 0.58 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 1,724 | 0.51 | -0.41 | 0.20 | -0.01 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 12.50 | 1.35 | 1.90 | 1.63 | 1.35 | 0.00 | 0.00% | 0.13 | 0 | 1,222 | 0.79 | -0.69 | 0.18 | -0.01 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 14.00 | 2.70 | 3.10 | 2.90 | 2.97 | 0.00 | 0.00% | 0.21 | 0 | 1,329 | 0.81 | -0.88 | 0.10 | -0.01 | 12/4/2025 | 12/12/2025 3:59:58 PM EST |
| 15.00 | 3.20 | 4.20 | 3.70 | 3.92 | 0.00 | 0.00% | 0.25 | 0 | 1,792 | 1.06 | -0.94 | 0.06 | 0.00 | 12/5/2025 | 12/12/2025 3:59:58 PM EST |
| 16.00 | 4.00 | 5.20 | 4.60 | 5.00 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.19 | -0.97 | 0.03 | 0.00 | 10/30/2025 | 12/12/2025 3:59:58 PM EST |
| 17.50 | 5.40 | 6.80 | 6.10 | 6.50 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.48 | -0.99 | 0.01 | 0.00 | 10/31/2025 | 12/12/2025 3:59:58 PM EST |
| 19.00 | 6.80 | 8.30 | 7.55 | % | 0.40 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 20.00 | 8.50 | 9.10 | 8.80 | 9.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 3:59:58 PM EST |
| 21.00 | 8.40 | 10.70 | 9.55 | % | 0.45 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 22.50 | 9.50 | 12.60 | 11.05 | 5.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 12/12/2025 3:59:58 PM EST |
| 24.00 | 10.90 | 14.50 | 12.70 | % | 0.53 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 25.00 | 11.80 | 15.60 | 13.70 | 13.60 | 0.00 | 0.00% | 0.55 | 0 | 800 | 3.27 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 12/12/2025 3:59:58 PM EST |
| 26.00 | 12.90 | 16.50 | 14.70 | % | 0.57 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 27.50 | 14.30 | 17.90 | 16.10 | 8.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 12/12/2025 3:59:58 PM EST |
| 30.00 | 16.80 | 20.40 | 18.60 | 6.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 12/12/2025 3:59:58 PM EST |
| 32.50 | 19.30 | 22.90 | 21.10 | % | 0.65 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 35.00 | 21.90 | 25.50 | 23.70 | % | 0.68 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 40.00 | 26.90 | 30.50 | 28.70 | % | 0.72 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST |