Options Chain for AVANTOR INC COM (AVTR) - $11.03 as of 1/29/2026 6:46:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.30 | 9.00 | 7.65 | % | 1.91 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 5.00 | 5.30 | 6.80 | 6.05 | % | 1.21 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 6.00 | 4.40 | 5.60 | 5.00 | % | 0.83 | 0 | 0 | 2.01 | 0.99 | 0.01 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 7.00 | 3.50 | 4.70 | 4.10 | % | 0.59 | 0 | 0 | 1.71 | 0.97 | 0.03 | -0.01 | 1/29/2026 3:59:47 PM EST | |||
| 8.00 | 2.60 | 3.80 | 3.20 | % | 0.40 | 0 | 0 | 1.44 | 0.91 | 0.06 | -0.01 | 1/29/2026 3:59:47 PM EST | |||
| 9.00 | 2.10 | 3.70 | 2.90 | % | 0.32 | 0 | 0 | 1.11 | 0.83 | 0.09 | -0.01 | 1/29/2026 3:59:47 PM EST | |||
| 10.00 | 1.25 | 2.00 | 1.63 | % | 0.16 | 0 | 0 | 0.65 | 0.71 | 0.13 | -0.01 | 1/29/2026 3:59:47 PM EST | |||
| 11.00 | 0.70 | 1.40 | 1.05 | % | 0.10 | 0 | 0 | 0.63 | 0.56 | 0.16 | -0.01 | 1/29/2026 3:59:47 PM EST | |||
| 12.00 | 0.35 | 1.00 | 0.68 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.63 | 0.40 | 0.16 | -0.01 | 1/22/2026 | 1/29/2026 3:59:47 PM EST |
| 13.00 | 0.20 | 0.80 | 0.50 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 1,053 | 0.69 | 0.26 | 0.14 | -0.01 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.14 | 0.10 | -0.01 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.16 | 0.09 | 0.07 | 0.00 | 1/22/2026 | 1/29/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.05 | 0.04 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.14 | 0.02 | 0.02 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.01 | 0.01 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.01 | 0.01 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.13 | -0.01 | 0.01 | 0.00 | 1/20/2026 | 1/29/2026 3:59:47 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.73 | -0.03 | 0.03 | -0.01 | 1/29/2026 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.39 | -0.09 | 0.06 | -0.01 | 1/29/2026 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.08 | -0.17 | 0.09 | -0.01 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 10.00 | 0.40 | 0.70 | 0.55 | 0.59 | +0.09 | +18.00% | 0.06 | 2 | 52 | 0.65 | -0.29 | 0.13 | -0.01 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 11.00 | 0.90 | 1.30 | 1.10 | 1.10 | +0.45 | +69.24% | 0.10 | 2 | 2 | 0.70 | -0.44 | 0.16 | -0.01 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 12.00 | 1.20 | 1.95 | 1.58 | 1.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.57 | -0.60 | 0.16 | -0.01 | 1/26/2026 | 1/29/2026 3:59:47 PM EST |
| 13.00 | 2.05 | 2.85 | 2.45 | % | 0.19 | 0 | 0 | 0.98 | -0.74 | 0.14 | -0.01 | 1/29/2026 3:59:47 PM EST | |||
| 14.00 | 2.60 | 3.80 | 3.20 | % | 0.23 | 0 | 0 | 1.11 | -0.86 | 0.10 | -0.01 | 1/29/2026 3:59:47 PM EST | |||
| 15.00 | 3.70 | 4.70 | 4.20 | % | 0.28 | 0 | 0 | 1.17 | -0.91 | 0.07 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 16.00 | 4.40 | 5.60 | 5.00 | % | 0.31 | 0 | 0 | 1.22 | -0.95 | 0.04 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 17.00 | 5.30 | 6.80 | 6.05 | % | 0.36 | 0 | 0 | 1.49 | -0.98 | 0.02 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 18.00 | 6.30 | 7.80 | 7.05 | % | 0.39 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 19.00 | 7.30 | 8.80 | 8.05 | % | 0.42 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 20.00 | 8.30 | 9.80 | 9.05 | % | 0.45 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 21.00 | 9.30 | 10.80 | 10.05 | % | 0.48 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST |