Options Chain for AVANTOR INC COM (AVTR) - $15.08 as of 10/28/2025 8:06:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.90 | 15.70 | 14.30 | % | 14.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 2.00 | 11.90 | 14.70 | 13.30 | % | 6.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 3.00 | 10.90 | 13.30 | 12.10 | % | 4.03 | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 4.00 | 10.10 | 12.40 | 11.25 | % | 2.81 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 5.00 | 9.40 | 11.10 | 10.25 | % | 2.05 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 6.00 | 8.40 | 10.10 | 9.25 | % | 1.54 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 7.00 | 7.40 | 8.90 | 8.15 | % | 1.16 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 8.00 | 6.40 | 8.10 | 7.25 | 6.23 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 10/28/2025 3:59:54 PM EST |
| 9.00 | 5.40 | 7.10 | 6.25 | 4.80 | 0.00 | 0.00% | 0.69 | 0 | 10 | 2.65 | 0.99 | 0.00 | 0.00 | 10/7/2025 | 10/28/2025 3:59:54 PM EST |
| 10.00 | 4.60 | 5.80 | 5.20 | 4.20 | 0.00 | 0.00% | 0.52 | 0 | 6 | 1.94 | 0.98 | 0.01 | 0.00 | 10/16/2025 | 10/28/2025 3:59:54 PM EST |
| 11.00 | 3.60 | 4.80 | 4.20 | 3.78 | 0.00 | 0.00% | 0.38 | 0 | 16 | 1.63 | 0.95 | 0.03 | -0.01 | 10/16/2025 | 10/28/2025 3:59:54 PM EST |
| 12.00 | 3.20 | 3.50 | 3.35 | 3.05 | -0.25 | -7.58% | 0.28 | 1 | 54 | 0.87 | 0.89 | 0.06 | -0.01 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 13.00 | 2.00 | 3.00 | 2.50 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 1,024 | 1.21 | 0.80 | 0.09 | -0.02 | 10/22/2025 | 10/28/2025 3:59:54 PM EST |
| 14.00 | 1.15 | 2.10 | 1.63 | 1.70 | -0.10 | -5.56% | 0.12 | 76 | 2,298 | 0.61 | 0.69 | 0.12 | -0.02 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 15.00 | 0.85 | 1.45 | 1.15 | 1.20 | +0.15 | +14.29% | 0.08 | 192 | 722 | 0.72 | 0.55 | 0.14 | -0.02 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 16.00 | 0.70 | 0.80 | 0.75 | 0.78 | -0.01 | -1.27% | 0.05 | 10,660 | 946 | 0.74 | 0.41 | 0.14 | -0.02 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 17.00 | 0.25 | 0.65 | 0.45 | 0.50 | 0.00 | 0.00% | 0.03 | 508 | 405 | 0.70 | 0.28 | 0.13 | -0.02 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 0.01 | 10,149 | 55 | 0.69 | 0.18 | 0.10 | -0.01 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.28 | +0.08 | +40.00% | 0.01 | 7 | 105 | 0.87 | 0.11 | 0.07 | -0.01 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 1 | 300 | 0.88 | 0.06 | 0.05 | -0.01 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.04 | 0.03 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.02 | 0.02 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.01 | 0.01 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.01 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 10 | 3.20 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/28/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/28/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 577 | 1.14 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 462 | 0.94 | -0.02 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 6 | 713 | 0.86 | -0.05 | 0.03 | -0.01 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.07 | -31.82% | 0.02 | 67 | 2,342 | 0.85 | -0.11 | 0.06 | -0.01 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 13.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.05 | -14.29% | 0.02 | 33 | 1,365 | 0.71 | -0.20 | 0.09 | -0.02 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 14.00 | 0.60 | 0.70 | 0.65 | 0.60 | +0.08 | +15.39% | 0.05 | 10,144 | 3,748 | 0.75 | -0.31 | 0.12 | -0.02 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 15.00 | 0.80 | 1.15 | 0.98 | 1.08 | 0.00 | 0.00% | 0.07 | 121 | 431 | 0.67 | -0.45 | 0.14 | -0.02 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 16.00 | 1.25 | 1.85 | 1.55 | 1.60 | -0.04 | -2.44% | 0.10 | 505 | 1,526 | 0.65 | -0.59 | 0.14 | -0.02 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 17.00 | 1.95 | 2.70 | 2.33 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.65 | -0.72 | 0.13 | -0.02 | 7/23/2025 | 10/28/2025 3:59:54 PM EST |
| 18.00 | 2.50 | 3.70 | 3.10 | 2.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.15 | -0.82 | 0.10 | -0.01 | 10/22/2025 | 10/28/2025 3:59:54 PM EST |
| 19.00 | 3.40 | 4.60 | 4.00 | % | 0.21 | 0 | 0 | 1.23 | -0.89 | 0.07 | -0.01 | 10/28/2025 3:59:54 PM EST | |||
| 20.00 | 4.40 | 5.60 | 5.00 | 5.87 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.37 | -0.94 | 0.05 | -0.01 | 10/6/2025 | 10/28/2025 3:59:54 PM EST |
| 21.00 | 5.20 | 6.70 | 5.95 | % | 0.28 | 0 | 0 | 1.58 | -0.96 | 0.03 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 22.00 | 6.20 | 7.60 | 6.90 | % | 0.31 | 0 | 0 | 1.61 | -0.98 | 0.02 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 23.00 | 7.20 | 8.60 | 7.90 | % | 0.34 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 24.00 | 8.20 | 9.60 | 8.90 | % | 0.37 | 0 | 0 | 1.82 | -1.00 | 0.01 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 25.00 | 9.20 | 10.60 | 9.90 | % | 0.40 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST |