Options Chain for AVANTOR INC COM (AVTR) - $14.29 as of 10/3/2025 8:56:16 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 | 11.30 | 15.00 | 13.15 | % | 13.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 2.00 | 10.40 | 14.00 | 12.20 | % | 6.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 3.00 | 11.10 | 13.40 | 12.25 | % | 4.08 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 4.00 | 9.90 | 12.30 | 11.10 | % | 2.77 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 5.00 | 8.90 | 11.00 | 9.95 | % | 1.99 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 6.00 | 8.00 | 9.40 | 8.70 | % | 1.45 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 7.00 | 7.00 | 7.50 | 7.25 | % | 1.04 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 8.00 | 6.10 | 6.50 | 6.30 | 6.23 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.28 | 1.00 | 0.01 | 0.00 | 7/2/2025 | 10/3/2025 3:59:50 PM EST |
| 9.00 | 5.20 | 5.50 | 5.35 | 2.81 | 0.00 | 0.00% | 0.59 | 0 | 7 | 1.07 | 0.97 | 0.02 | 0.00 | 8/1/2025 | 10/3/2025 3:59:50 PM EST |
| 10.00 | 4.30 | 4.60 | 4.45 | 3.70 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.75 | 0.92 | 0.04 | -0.01 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 11.00 | 3.40 | 3.80 | 3.60 | 3.40 | +0.40 | +13.34% | 0.33 | 2 | 19 | 0.75 | 0.87 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 12.00 | 2.55 | 2.70 | 2.63 | 2.10 | 0.00 | 0.00% | 0.22 | 0 | 54 | 0.60 | 0.81 | 0.08 | -0.01 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 13.00 | 1.85 | 1.95 | 1.90 | 2.10 | +0.55 | +35.49% | 0.15 | 8 | 1,005 | 0.57 | 0.71 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 14.00 | 1.20 | 1.35 | 1.28 | 1.32 | +0.32 | +32.00% | 0.09 | 187 | 2,237 | 0.55 | 0.58 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 15.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.18 | +29.04% | 0.06 | 557 | 613 | 0.54 | 0.40 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 16.00 | 0.40 | 0.55 | 0.48 | 0.55 | +0.10 | +22.23% | 0.03 | 49 | 373 | 0.53 | 0.21 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 382 | 0.56 | 0.08 | 0.09 | 0.00 | 7/24/2025 | 10/3/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.30 | -66.67% | 0.01 | 5 | 31 | 0.59 | 0.02 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 5 | 106 | 0.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 300 | 1.10 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/3/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 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 | 9.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/3/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.84 | 0.00 | 0.01 | 0.00 | 7/21/2025 | 10/3/2025 3:59:50 PM EST |
| 9.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 358 | 1.14 | -0.03 | 0.02 | 0.00 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 7 | 459 | 0.73 | -0.08 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 413 | 0.62 | -0.13 | 0.06 | -0.01 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 12.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.12 | -28.58% | 0.02 | 1 | 1,606 | 0.56 | -0.19 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 13.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.20 | -26.67% | 0.04 | 3 | 1,449 | 0.54 | -0.29 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.85 | -0.86 | -50.30% | 0.04 | 40 | 196 | 0.57 | -0.42 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 15.00 | 1.40 | 1.55 | 1.48 | 3.05 | 0.00 | 0.00% | 0.10 | 0 | 423 | 0.51 | -0.60 | 0.18 | -0.01 | 9/24/2025 | 10/3/2025 3:59:50 PM EST |
| 16.00 | 2.05 | 2.20 | 2.13 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.80 | -0.79 | 0.15 | -0.01 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 17.00 | 2.85 | 3.10 | 2.98 | 3.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.51 | -0.92 | 0.09 | 0.00 | 7/23/2025 | 10/3/2025 3:59:50 PM EST |
| 18.00 | 3.60 | 4.00 | 3.80 | % | 0.21 | 0 | 0 | 0.61 | -0.98 | 0.03 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 19.00 | 4.40 | 4.90 | 4.65 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 20.00 | 3.70 | 5.80 | 4.75 | 5.65 | +1.05 | +22.83% | 0.24 | 3 | 6 | 0.57 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 21.00 | 6.40 | 7.90 | 7.15 | % | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 22.00 | 7.40 | 8.90 | 8.15 | % | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 23.00 | 8.40 | 9.90 | 9.15 | % | 0.40 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 24.00 | 9.40 | 10.90 | 10.15 | % | 0.42 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 25.00 | 10.40 | 12.40 | 11.40 | % | 0.46 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST |