Options Chain for AVANTOR INC COM (AVTR) - $12.42 as of 7/28/2026 8:49:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.30 | 11.00 | 9.15 | % | 3.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 4.00 | 7.20 | 9.90 | 8.55 | % | 2.14 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 5.00 | 6.20 | 9.40 | 7.80 | % | 1.56 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 6.00 | 5.20 | 7.50 | 6.35 | % | 1.06 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 7.00 | 4.40 | 6.70 | 5.55 | % | 0.79 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 8.00 | 3.60 | 6.30 | 4.95 | % | 0.62 | 0 | 0 | 1.99 | 0.98 | 0.02 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 9.00 | 2.70 | 4.80 | 3.75 | % | 0.42 | 0 | 0 | 1.36 | 0.95 | 0.04 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 10.00 | 1.95 | 4.00 | 2.98 | % | 0.30 | 0 | 0 | 1.22 | 0.89 | 0.07 | -0.01 | 7/28/2026 3:59:58 PM EST | |||
| 11.00 | 1.25 | 3.60 | 2.43 | % | 0.22 | 0 | 0 | 1.27 | 0.78 | 0.11 | -0.01 | 7/28/2026 3:59:58 PM EST | |||
| 12.00 | 1.35 | 1.60 | 1.48 | 1.37 | +0.42 | +44.22% | 0.12 | 187 | 10,022 | 0.44 | 0.65 | 0.15 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 13.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.25 | +41.67% | 0.07 | 40,354 | 110 | 0.41 | 0.50 | 0.17 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 14.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.05 | +12.50% | 0.03 | 453 | 611 | 0.40 | 0.35 | 0.16 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 15.00 | 0.20 | 0.45 | 0.33 | 0.26 | +0.11 | +73.34% | 0.02 | 10 | 2,169 | 0.43 | 0.23 | 0.12 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.73 | 0.14 | 0.09 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 1.19 | 0.08 | 0.06 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.03 | 0.04 | 0.04 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | 0.02 | 0.02 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 7/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 1.25 | 0.63 | % | 0.10 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 1.44 | -0.02 | 0.02 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.07 | -0.05 | 0.04 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | 0.50 | % | 0.03 | 41 | 0 | 0.83 | -0.11 | 0.07 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST | |
| 11.00 | 0.20 | 0.95 | 0.58 | 0.65 | % | 0.05 | 2 | 0 | 0.56 | -0.22 | 0.11 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST | |
| 12.00 | 0.30 | 0.90 | 0.60 | 1.00 | % | 0.05 | 10 | 0 | 0.41 | -0.35 | 0.15 | -0.01 | 7/28/2026 | 7/28/2026 3:59:58 PM EST | |
| 13.00 | 0.95 | 1.40 | 1.18 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.44 | -0.50 | 0.17 | -0.01 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 14.00 | 1.35 | 2.05 | 1.70 | % | 0.12 | 0 | 0 | 0.56 | -0.65 | 0.16 | -0.01 | 7/28/2026 3:59:58 PM EST | |||
| 15.00 | 2.40 | 3.70 | 3.05 | % | 0.20 | 0 | 0 | 0.94 | -0.77 | 0.12 | -0.01 | 7/28/2026 3:59:58 PM EST | |||
| 16.00 | 3.20 | 4.80 | 4.00 | % | 0.25 | 0 | 0 | 1.10 | -0.86 | 0.09 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 17.00 | 4.10 | 5.70 | 4.90 | % | 0.29 | 0 | 0 | 1.16 | -0.92 | 0.06 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 18.00 | 4.00 | 7.10 | 5.55 | % | 0.31 | 0 | 0 | 1.43 | -0.96 | 0.04 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 19.00 | 5.00 | 8.30 | 6.65 | % | 0.35 | 0 | 0 | 1.61 | -0.98 | 0.02 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 20.00 | 6.00 | 9.30 | 7.65 | % | 0.38 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 7/28/2026 3:59:58 PM EST |