Options Chain for AVANTOR INC COM (AVTR) - $14.38 as of 8/24/2026 7:36:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.70 | 12.80 | 11.25 | % | 3.75 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 4.00 | 8.80 | 11.80 | 10.30 | % | 2.58 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 5.00 | 7.80 | 10.80 | 9.30 | 8.72 | 0.00 | 0.00% | 1.86 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:57 PM EST |
| 6.00 | 6.80 | 9.80 | 8.30 | 7.71 | 0.00 | 0.00% | 1.38 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:57 PM EST |
| 7.00 | 5.80 | 8.80 | 7.30 | 6.74 | 0.00 | 0.00% | 1.04 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:57 PM EST |
| 8.00 | 4.80 | 7.80 | 6.30 | % | 0.79 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 9.00 | 4.80 | 6.10 | 5.45 | 4.72 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:57 PM EST |
| 10.00 | 3.10 | 5.70 | 4.40 | % | 0.44 | 0 | 0 | 1.69 | 0.99 | 0.01 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 11.00 | 2.80 | 4.00 | 3.40 | % | 0.31 | 0 | 0 | 0.97 | 0.97 | 0.03 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 12.00 | 2.40 | 2.60 | 2.50 | 2.64 | 0.00 | 0.00% | 0.21 | 0 | 10,007 | 0.41 | 0.89 | 0.08 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 13.00 | 1.60 | 1.75 | 1.68 | 1.80 | 0.00 | 0.00% | 0.13 | 0 | 40,335 | 0.40 | 0.77 | 0.14 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 14.00 | 0.95 | 1.05 | 1.00 | 0.90 | -0.20 | -18.19% | 0.07 | 55 | 10,305 | 0.38 | 0.60 | 0.19 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.03 | -5.66% | 0.04 | 41 | 40,456 | 0.36 | 0.40 | 0.20 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.09 | -26.48% | 0.02 | 101 | 1,029 | 0.36 | 0.23 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.61 | 0.12 | 0.11 | 0.00 | 7/30/2026 | 8/24/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.85 | 0.05 | 0.06 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | 0.02 | 0.03 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.55 | 0.78 | % | 0.26 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 1.25 | 0.63 | % | 0.16 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 1.55 | 0.78 | % | 0.11 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 41 | 1.28 | -0.01 | 0.01 | 0.00 | 7/28/2026 | 8/24/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.06 | -0.03 | 0.03 | 0.00 | 7/28/2026 | 8/24/2026 3:59:57 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.40 | -0.11 | 0.08 | -0.01 | 8/10/2026 | 8/24/2026 3:59:57 PM EST |
| 13.00 | 0.05 | 0.35 | 0.20 | 0.28 | -0.02 | -6.67% | 0.02 | 1 | 1,698 | 0.33 | -0.23 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 14.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.05 | +8.34% | 0.04 | 4 | 326 | 0.37 | -0.40 | 0.19 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 15.00 | 1.05 | 1.25 | 1.15 | 1.17 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.35 | -0.60 | 0.20 | -0.01 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 16.00 | 1.75 | 2.10 | 1.93 | 2.48 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.36 | -0.77 | 0.16 | -0.01 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 17.00 | 2.20 | 3.40 | 2.80 | % | 0.16 | 0 | 0 | 0.77 | -0.88 | 0.11 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 18.00 | 3.20 | 4.30 | 3.75 | % | 0.21 | 0 | 0 | 0.82 | -0.95 | 0.06 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 19.00 | 4.10 | 5.30 | 4.70 | % | 0.25 | 0 | 0 | 0.92 | -0.98 | 0.03 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 20.00 | 5.00 | 6.50 | 5.75 | % | 0.29 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 21.00 | 5.30 | 8.30 | 6.80 | % | 0.32 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 22.00 | 6.30 | 9.30 | 7.80 | % | 0.35 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 23.00 | 7.30 | 10.30 | 8.80 | % | 0.38 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 24.00 | 8.30 | 11.30 | 9.80 | % | 0.41 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 25.00 | 9.30 | 12.30 | 10.80 | % | 0.43 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 26.00 | 10.30 | 13.30 | 11.80 | % | 0.45 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 27.00 | 11.30 | 14.30 | 12.80 | % | 0.47 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 28.00 | 12.30 | 15.30 | 13.80 | % | 0.49 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 29.00 | 13.30 | 16.30 | 14.80 | % | 0.51 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST |