Options Chain for AVANTOR INC COM (AVTR) - $21.77 as of 1/22/2025 9:46:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.60 | 9.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 14.00 | 7.30 | 8.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 15.00 | 4.90 | 8.00 | % | 0 | 0 | 1.74 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 16.00 | 5.50 | 6.80 | % | 0 | 0 | 1.42 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 17.00 | 3.50 | 7.10 | 9.00 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.95 | 0.03 | -0.01 | 9/30/2024 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 2.10 | 6.00 | 4.60 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.91 | 0.05 | -0.01 | 7/11/2024 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 2.90 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 35 | 0.51 | 0.83 | 0.07 | -0.01 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 2.05 | 3.40 | 2.55 | 0.00 | 0.00% | 0 | 65 | 0.46 | 0.74 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 1.40 | 2.50 | 1.60 | 0.00 | 0.00% | 0 | 110 | 0.44 | 0.63 | 0.12 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 22.00 | 0.90 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 358 | 0.40 | 0.50 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 6,336 | 0.40 | 0.36 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 429 | 0.38 | 0.23 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,488 | 0.35 | 0.13 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 4.00 | 0.10 | 0.00 | 0.00% | 0 | 305 | 0.51 | 0.07 | 0.06 | -0.01 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 101 | 0.90 | 0.04 | 0.03 | 0.00 | 12/9/2024 | 1/21/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.99 | 0.02 | 0.02 | 0.00 | 12/13/2024 | 1/21/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 200 | 1.06 | 0.01 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 32 | 1.20 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 1/21/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 16 | 1.27 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 1/21/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 440 | 1.33 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 30 | 1.39 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 22 | 1.25 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 17 | 0.82 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 73 | 0.71 | -0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 93 | 0.60 | -0.02 | 0.01 | 0.00 | 12/26/2024 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.50 | -0.05 | 0.03 | -0.01 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.93 | -0.09 | 0.05 | -0.01 | 12/31/2024 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 0.10 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 1,193 | 0.41 | -0.17 | 0.07 | -0.01 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 0.15 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 34,341 | 0.37 | -0.26 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 0.05 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 689 | 0.40 | -0.37 | 0.12 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 22.00 | 1.05 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 23 | 0.39 | -0.50 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 1.65 | 1.80 | 1.70 | 0.00 | 0.00% | 0 | 34 | 0.39 | -0.64 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 1.40 | 4.00 | 2.25 | 0.00 | 0.00% | 0 | 68 | 0.38 | -0.77 | 0.12 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 3.20 | 3.40 | 3.31 | 0.00 | 0.00% | 0 | 534 | 0.92 | -0.87 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 4.00 | 4.90 | 3.70 | 0.00 | 0.00% | 0 | 32 | 1.03 | -0.93 | 0.06 | -0.01 | 11/1/2024 | 1/21/2025 3:59:58 PM EST |
| 27.00 | 4.80 | 5.50 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.96 | 0.03 | 0.00 | 10/25/2024 | 1/21/2025 3:59:58 PM EST |
| 28.00 | 4.60 | 7.80 | 2.80 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.98 | 0.02 | 0.00 | 9/23/2024 | 1/21/2025 3:59:58 PM EST |
| 29.00 | 7.00 | 7.40 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 10/21/2024 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 7.50 | 8.60 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 1/21/2025 3:59:58 PM EST |
| 31.00 | 8.70 | 9.50 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 1/21/2025 3:59:58 PM EST |
| 32.00 | 7.90 | 10.60 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 1/21/2025 3:59:58 PM EST |
| 33.00 | 10.90 | 12.10 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/18/2024 | 1/21/2025 3:59:58 PM EST |
| 34.00 | 11.60 | 13.10 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 12.50 | 14.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |