Options Chain for AVANTOR INC COM (AVTR) - $13.47 as of 8/29/2025 8:16:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.20 | 9.90 | 9.05 | % | 1.81 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 6.00 | 7.20 | 8.90 | 8.05 | % | 1.34 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 7.00 | 6.30 | 7.90 | 7.10 | % | 1.01 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 8.00 | 5.30 | 5.80 | 5.55 | % | 0.69 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 9.00 | 4.30 | 4.80 | 4.55 | % | 0.51 | 0 | 0 | 1.03 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 10.00 | 3.40 | 3.80 | 3.60 | % | 0.36 | 0 | 0 | 0.81 | 0.97 | 0.03 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 11.00 | 2.60 | 2.75 | 2.68 | 2.42 | 0.00 | 0.00% | 0.24 | 0 | 70 | 0.54 | 0.91 | 0.07 | -0.01 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 12.00 | 1.65 | 2.00 | 1.83 | 1.47 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.44 | 0.80 | 0.13 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 13.00 | 1.05 | 2.55 | 1.80 | 0.97 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.80 | 0.63 | 0.18 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 14.00 | 0.55 | 0.70 | 0.63 | 0.64 | +0.19 | +42.23% | 0.04 | 11 | 63 | 0.42 | 0.44 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.42 | 0.28 | 0.16 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.59 | 0.16 | 0.12 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.67 | 0.09 | 0.07 | 0.00 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | 0.04 | 0.04 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | 0.02 | 0.02 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.47 | -0.01 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 10.00 | 0.05 | 0.45 | 0.25 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.70 | -0.03 | 0.03 | 0.00 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.01 | +6.25% | 0.01 | 36 | 11 | 0.56 | -0.09 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 145 | 0.46 | -0.20 | 0.13 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 13.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.45 | -42.86% | 0.05 | 1 | 5 | 0.43 | -0.37 | 0.18 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 14.00 | 1.00 | 1.15 | 1.08 | 1.07 | -0.39 | -26.72% | 0.08 | 2 | 10 | 0.41 | -0.56 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 15.00 | 1.70 | 1.85 | 1.78 | % | 0.12 | 0 | 0 | 0.37 | -0.72 | 0.16 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 16.00 | 2.30 | 3.00 | 2.65 | % | 0.17 | 0 | 0 | 0.67 | -0.84 | 0.12 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 17.00 | 3.40 | 3.80 | 3.60 | % | 0.21 | 0 | 0 | 0.66 | -0.91 | 0.07 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 18.00 | 4.40 | 4.80 | 4.60 | % | 0.26 | 0 | 0 | 0.75 | -0.96 | 0.04 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 19.00 | 5.40 | 5.80 | 5.60 | % | 0.29 | 0 | 0 | 0.84 | -0.98 | 0.02 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 20.00 | 6.30 | 7.50 | 6.90 | % | 0.35 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 21.00 | 7.40 | 8.50 | 7.95 | % | 0.38 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |