Options Chain for AVANTOR INC COM (AVTR) - $24.49 as of 10/22/2024 1:56:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.50 | 10.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 16.00 | 7.50 | 10.00 | % | 0 | 0 | 2.00 | 0.99 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 17.00 | 6.50 | 9.10 | % | 0 | 0 | 1.86 | 0.98 | 0.01 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 18.00 | 5.70 | 7.70 | % | 0 | 0 | 1.49 | 0.96 | 0.02 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 19.00 | 4.10 | 6.80 | % | 0 | 0 | 1.37 | 0.93 | 0.03 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 20.00 | 3.90 | 5.10 | % | 0 | 0 | 0.92 | 0.88 | 0.05 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 21.00 | 3.10 | 4.00 | % | 0 | 0 | 0.69 | 0.82 | 0.07 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 22.00 | 2.45 | 2.90 | % | 0 | 0 | 0.44 | 0.74 | 0.08 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 23.00 | 1.55 | 2.00 | % | 0 | 0 | 0.47 | 0.65 | 0.10 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 24.00 | 1.30 | 1.45 | % | 0 | 0 | 0.45 | 0.54 | 0.11 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 25.00 | 0.90 | 1.05 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.42 | 0.11 | -0.02 | 10/17/2024 | 10/22/2024 12:58:59 PM EST |
| 26.00 | 0.55 | 0.70 | % | 0 | 0 | 0.45 | 0.32 | 0.10 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.24 | 0.09 | -0.01 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.17 | 0.07 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.11 | 0.06 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.07 | 0.04 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.05 | 0.03 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.03 | 0.02 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.02 | 0.01 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | -0.02 | 0.01 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | -0.04 | 0.02 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 19.00 | 0.00 | 0.35 | % | 0 | 0 | 0.69 | -0.07 | 0.03 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | -0.12 | 0.05 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | -0.18 | 0.07 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 22.00 | 0.55 | 0.75 | % | 0 | 0 | 0.50 | -0.26 | 0.08 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 23.00 | 0.90 | 1.05 | 0.77 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.35 | 0.10 | -0.02 | 10/17/2024 | 10/22/2024 12:58:59 PM EST |
| 24.00 | 1.30 | 1.50 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.46 | 0.11 | -0.02 | 10/17/2024 | 10/22/2024 12:58:59 PM EST |
| 25.00 | 1.90 | 2.15 | % | 0 | 0 | 0.29 | -0.58 | 0.11 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 26.00 | 0.55 | 2.75 | % | 0 | 0 | 0.43 | -0.68 | 0.10 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 27.00 | 2.85 | 3.70 | % | 0 | 0 | 0.57 | -0.76 | 0.09 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 28.00 | 3.90 | 4.60 | % | 0 | 0 | 0.62 | -0.83 | 0.07 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 29.00 | 4.40 | 6.30 | % | 0 | 0 | 0.96 | -0.89 | 0.06 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 30.00 | 5.70 | 7.00 | % | 0 | 0 | 0.97 | -0.93 | 0.04 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 31.00 | 6.50 | 9.00 | % | 0 | 0 | 1.37 | -0.95 | 0.03 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 32.00 | 7.60 | 10.00 | % | 0 | 0 | 1.44 | -0.97 | 0.02 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 33.00 | 8.60 | 11.00 | % | 0 | 0 | 1.51 | -0.98 | 0.01 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 34.00 | 9.60 | 12.00 | % | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 35.00 | 10.50 | 13.00 | % | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST |