Options Chain for AVANTOR INC COM (AVTR) - $15.05 as of 10/1/2026 1:56:47 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 | 12.80 | 15.70 | 14.25 | 8.75 | 0.00 | 0.00% | 14.25 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 10/1/2026 3:59:46 PM EST |
| 2.00 | 11.80 | 14.70 | 13.25 | 7.98 | 0.00 | 0.00% | 6.62 | 0 | 1 | 9.82 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/1/2026 3:59:46 PM EST |
| 3.00 | 10.80 | 13.70 | 12.25 | 6.30 | 0.00 | 0.00% | 4.08 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 10/1/2026 3:59:46 PM EST |
| 4.00 | 10.00 | 12.70 | 11.35 | % | 2.84 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 5.00 | 9.10 | 11.70 | 10.40 | % | 2.08 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 6.00 | 8.10 | 10.70 | 9.40 | % | 1.57 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 7.00 | 7.30 | 8.60 | 7.95 | % | 1.14 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 8.00 | 6.30 | 7.60 | 6.95 | 1.50 | 0.00 | 0.00% | 0.87 | 0 | 50 | 1.65 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 10/1/2026 3:59:46 PM EST |
| 9.00 | 5.30 | 6.60 | 5.95 | 5.45 | 0.00 | 0.00% | 0.66 | 0 | 128 | 1.40 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/1/2026 3:59:46 PM EST |
| 10.00 | 4.50 | 5.50 | 5.00 | 4.62 | 0.00 | 0.00% | 0.50 | 0 | 117 | 1.08 | 0.99 | 0.01 | 0.00 | 8/21/2026 | 10/1/2026 3:59:46 PM EST |
| 11.00 | 3.50 | 4.60 | 4.05 | 4.79 | 0.00 | 0.00% | 0.37 | 0 | 103 | 0.97 | 0.97 | 0.02 | 0.00 | 9/18/2026 | 10/1/2026 3:59:46 PM EST |
| 12.00 | 2.60 | 3.70 | 3.15 | 3.44 | 0.00 | 0.00% | 0.26 | 0 | 626 | 0.85 | 0.93 | 0.05 | -0.01 | 9/29/2026 | 10/1/2026 3:59:46 PM EST |
| 13.00 | 2.00 | 3.20 | 2.60 | 2.66 | 0.00 | 0.00% | 0.20 | 0 | 561 | 0.94 | 0.83 | 0.10 | -0.01 | 9/28/2026 | 10/1/2026 3:59:46 PM EST |
| 14.00 | 1.15 | 2.20 | 1.68 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 99 | 0.73 | 0.71 | 0.14 | -0.01 | 9/29/2026 | 10/1/2026 3:59:46 PM EST |
| 15.00 | 0.85 | 1.20 | 1.03 | 1.13 | -0.67 | -37.23% | 0.07 | 4 | 560 | 0.42 | 0.56 | 0.17 | -0.01 | 10/1/2026 | 10/1/2026 3:59:46 PM EST |
| 16.00 | 0.45 | 0.75 | 0.60 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 183 | 0.42 | 0.39 | 0.17 | -0.01 | 9/30/2026 | 10/1/2026 3:59:46 PM EST |
| 17.00 | 0.20 | 0.45 | 0.33 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 317 | 0.41 | 0.25 | 0.14 | -0.01 | 9/25/2026 | 10/1/2026 3:59:46 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.59 | 0.15 | 0.10 | -0.01 | 9/28/2026 | 10/1/2026 3:59:46 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.86 | 0.08 | 0.07 | 0.00 | 9/15/2026 | 10/1/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | 0.04 | 0.04 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | 0.02 | 0.02 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.08 | 0 | 15 | 3.04 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 10/1/2026 3:59:46 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.06 | 0 | 45 | 2.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 10/1/2026 3:59:46 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 88 | 2.23 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 10/1/2026 3:59:46 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1,823 | 1.92 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 3:59:46 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 73 | 1.65 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/1/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 715 | 1.41 | -0.01 | 0.01 | 0.00 | 7/30/2026 | 10/1/2026 3:59:46 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 251 | 1.18 | -0.03 | 0.02 | 0.00 | 8/18/2026 | 10/1/2026 3:59:46 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.98 | -0.07 | 0.05 | -0.01 | 8/24/2026 | 10/1/2026 3:59:46 PM EST |
| 13.00 | 0.15 | 0.45 | 0.30 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.50 | -0.17 | 0.10 | -0.01 | 9/16/2026 | 10/1/2026 3:59:46 PM EST |
| 14.00 | 0.40 | 0.75 | 0.58 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 94 | 0.49 | -0.29 | 0.14 | -0.01 | 9/30/2026 | 10/1/2026 3:59:46 PM EST |
| 15.00 | 0.85 | 1.10 | 0.98 | 1.00 | +0.14 | +16.28% | 0.07 | 25 | 17 | 0.47 | -0.44 | 0.17 | -0.01 | 10/1/2026 | 10/1/2026 3:59:46 PM EST |
| 16.00 | 1.05 | 1.65 | 1.35 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | -0.61 | 0.17 | -0.01 | 8/20/2026 | 10/1/2026 3:59:46 PM EST |
| 17.00 | 1.90 | 2.30 | 2.10 | 2.21 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.51 | -0.75 | 0.14 | -0.01 | 9/28/2026 | 10/1/2026 3:59:46 PM EST |
| 18.00 | 2.50 | 3.20 | 2.85 | % | 0.16 | 0 | 0 | 0.54 | -0.85 | 0.10 | -0.01 | 10/1/2026 3:59:46 PM EST | |||
| 19.00 | 3.50 | 4.60 | 4.05 | 3.48 | 0.00 | 0.00% | 0.21 | 0 | 65 | 0.87 | -0.92 | 0.07 | 0.00 | 9/18/2026 | 10/1/2026 3:59:46 PM EST |
| 20.00 | 4.50 | 5.60 | 5.05 | % | 0.25 | 0 | 0 | 0.97 | -0.96 | 0.04 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 21.00 | 5.30 | 6.80 | 6.05 | % | 0.29 | 0 | 0 | 1.17 | -0.98 | 0.02 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 22.00 | 6.30 | 7.80 | 7.05 | % | 0.32 | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 23.00 | 7.30 | 9.00 | 8.15 | % | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 24.00 | 8.30 | 9.80 | 9.05 | % | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 25.00 | 9.30 | 10.80 | 10.05 | % | 0.40 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 26.00 | 10.10 | 12.40 | 11.25 | % | 0.43 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 27.00 | 11.10 | 13.20 | 12.15 | % | 0.45 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 28.00 | 12.10 | 14.20 | 13.15 | % | 0.47 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST | |||
| 29.00 | 13.10 | 15.20 | 14.15 | % | 0.49 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:46 PM EST |