Options Chain for AVANTOR INC COM (AVTR) - $20.09 as of 11/20/2024 7:47:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.00 | 10.10 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 13.00 | 6.80 | 9.00 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 14.00 | 5.70 | 8.00 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 15.00 | 4.70 | 6.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 15.50 | 4.20 | 6.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 16.00 | 3.70 | 6.10 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 16.50 | 3.30 | 4.80 | % | 0 | 0 | 1.55 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 17.00 | 2.75 | 5.00 | % | 0 | 0 | 1.96 | 0.99 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 17.50 | 2.30 | 3.70 | % | 0 | 0 | 1.44 | 0.98 | 0.03 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 18.00 | 0.60 | 3.60 | % | 0 | 0 | 1.37 | 0.96 | 0.06 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 18.50 | 0.85 | 3.10 | % | 0 | 0 | 1.23 | 0.92 | 0.10 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 19.00 | 0.65 | 2.65 | % | 0 | 0 | 1.12 | 0.84 | 0.15 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 19.50 | 0.85 | 2.30 | % | 0 | 0 | 1.08 | 0.76 | 0.20 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 20.00 | 0.50 | 2.70 | 2.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.67 | 0.26 | -0.03 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 20.50 | 0.30 | 1.00 | % | 0 | 0 | 0.36 | 0.53 | 0.29 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 21.00 | 0.00 | 1.05 | % | 0 | 0 | 0.41 | 0.40 | 0.28 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 21.50 | 0.00 | 1.65 | % | 0 | 0 | 1.22 | 0.27 | 0.24 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.40 | % | 0 | 0 | 0.55 | 0.18 | 0.18 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 22.50 | 0.00 | 1.55 | % | 0 | 0 | 1.37 | 0.10 | 0.12 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 23.00 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 0 | 1.43 | 0.05 | 0.08 | -0.01 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 23.50 | 0.00 | 1.50 | % | 0 | 0 | 1.52 | 0.03 | 0.04 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 24.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 803 | 1.60 | 0.01 | 0.02 | 0.00 | 11/4/2024 | 11/20/2024 3:59:52 PM EST |
| 24.50 | 0.00 | 1.50 | % | 0 | 0 | 1.68 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:52 PM EST |
| 25.50 | 0.00 | 1.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 26.00 | 0.00 | 1.50 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 26.50 | 0.00 | 1.50 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 27.00 | 0.00 | 1.30 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 28.00 | 0.00 | 1.30 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 29.00 | 0.00 | 1.30 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 31.00 | 0.00 | 1.30 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 32.00 | 0.00 | 1.30 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 33.00 | 0.00 | 1.30 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 34.00 | 0.00 | 1.30 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 1.30 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 13.00 | 0.00 | 1.30 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 14.00 | 0.00 | 1.30 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.30 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 15.50 | 0.00 | 1.30 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 16.00 | 0.00 | 2.15 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 16.50 | 0.00 | 1.30 | % | 0 | 0 | 1.89 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 17.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.75 | -0.01 | 0.02 | -0.01 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | -0.02 | 0.03 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.47 | -0.04 | 0.06 | -0.03 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 18.50 | 0.00 | 1.30 | % | 0 | 0 | 1.33 | -0.08 | 0.10 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 19.00 | 0.05 | 0.45 | % | 0 | 0 | 0.47 | -0.16 | 0.15 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 19.50 | 0.20 | 0.65 | % | 0 | 0 | 0.51 | -0.24 | 0.20 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 50 | 0.60 | -0.33 | 0.26 | -0.03 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 20.50 | 0.65 | 0.90 | % | 0 | 0 | 0.44 | -0.47 | 0.29 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 21.00 | 1.00 | 1.15 | 1.11 | 0.00 | 0.00% | 0 | 22,047 | 0.44 | -0.60 | 0.28 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 21.50 | 0.70 | 3.60 | % | 0 | 0 | 1.48 | -0.73 | 0.24 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 22.00 | 0.70 | 3.80 | % | 0 | 0 | 1.71 | -0.82 | 0.18 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 22.50 | 2.00 | 3.40 | % | 0 | 0 | 1.26 | -0.90 | 0.12 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 23.00 | 2.55 | 4.10 | % | 0 | 0 | 1.67 | -0.95 | 0.08 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 23.50 | 2.00 | 5.40 | % | 0 | 0 | 2.06 | -0.97 | 0.04 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 24.00 | 3.60 | 6.00 | % | 0 | 0 | 2.21 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 24.50 | 3.90 | 6.40 | % | 0 | 0 | 2.23 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 25.00 | 3.50 | 7.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 25.50 | 3.90 | 7.60 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 26.00 | 5.40 | 7.40 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 26.50 | 6.10 | 8.50 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 27.00 | 6.40 | 9.00 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 28.00 | 7.60 | 9.10 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 29.00 | 7.50 | 11.00 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 9.70 | 11.90 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 31.00 | 10.40 | 13.00 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 32.00 | 10.20 | 13.30 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 33.00 | 12.50 | 15.00 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 34.00 | 13.50 | 16.00 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 13.60 | 17.00 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |