Options Chain for AVANTOR INC COM (AVTR) - $8.17 as of 3/6/2026 7:20:12 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 | 3.80 | 5.00 | 4.40 | 7.35 | 0.00 | 0.00% | 1.10 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/6/2026 4:00:10 PM EST |
| 5.00 | 2.80 | 3.90 | 3.35 | % | 0.67 | 0 | 0 | 3.85 | 1.00 | 0.01 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 6.00 | 1.80 | 2.70 | 2.25 | 3.03 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.44 | 0.96 | 0.05 | -0.01 | 2/24/2026 | 3/6/2026 4:00:10 PM EST |
| 7.00 | 0.85 | 1.75 | 1.30 | 1.45 | 0.00 | 0.00% | 0.19 | 0 | 32 | 1.78 | 0.82 | 0.17 | -0.01 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 8.00 | 0.45 | 1.55 | 1.00 | 0.50 | -0.60 | -54.55% | 0.12 | 2 | 1 | 1.45 | 0.58 | 0.26 | -0.02 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.09 | -37.50% | 0.02 | 16 | 481 | 0.71 | 0.34 | 0.24 | -0.02 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 222 | 0.74 | 0.17 | 0.16 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.99 | 0.08 | 0.09 | -0.01 | 3/4/2026 | 3/6/2026 4:00:10 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 2,046 | 1.69 | 0.03 | 0.04 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,610 | 2.04 | 0.01 | 0.02 | 0.00 | 3/3/2026 | 3/6/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.28 | 0.00 | 0.01 | 0.00 | 2/10/2026 | 3/6/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/6/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 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 | 5.15 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 40 | 1.61 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.98 | -0.04 | 0.05 | -0.01 | 1/20/2026 | 3/6/2026 4:00:10 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.05 | -0.18 | 0.17 | -0.01 | 2/24/2026 | 3/6/2026 4:00:10 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.15 | +150.00% | 0.03 | 47,674 | 48,556 | 0.78 | -0.42 | 0.26 | -0.02 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 9.00 | 0.50 | 1.00 | 0.75 | 0.85 | +0.40 | +88.89% | 0.08 | 12 | 948 | 0.74 | -0.66 | 0.24 | -0.02 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 10.00 | 1.50 | 2.20 | 1.85 | 1.77 | +0.17 | +10.63% | 0.18 | 1 | 1,134 | 1.50 | -0.83 | 0.16 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 11.00 | 2.10 | 3.30 | 2.70 | 2.52 | 0.00 | 0.00% | 0.25 | 0 | 27 | 2.03 | -0.92 | 0.09 | -0.01 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 12.00 | 3.10 | 4.30 | 3.70 | 3.10 | 0.00 | 0.00% | 0.31 | 0 | 57 | 2.32 | -0.97 | 0.04 | 0.00 | 2/25/2026 | 3/6/2026 4:00:10 PM EST |
| 13.00 | 4.10 | 5.30 | 4.70 | 4.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.57 | -0.99 | 0.02 | 0.00 | 2/25/2026 | 3/6/2026 4:00:10 PM EST |
| 14.00 | 5.10 | 6.50 | 5.80 | 5.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.18 | -1.00 | 0.01 | 0.00 | 2/17/2026 | 3/6/2026 4:00:10 PM EST |
| 15.00 | 5.90 | 7.40 | 6.65 | 5.11 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 4:00:10 PM EST |
| 16.00 | 6.90 | 8.40 | 7.65 | 5.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 4:00:10 PM EST |
| 17.00 | 7.90 | 9.40 | 8.65 | 7.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 4:00:10 PM EST |
| 18.00 | 8.90 | 10.40 | 9.65 | 7.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 4:00:10 PM EST |
| 19.00 | 9.90 | 11.40 | 10.65 | % | 0.56 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 20.00 | 10.50 | 12.90 | 11.70 | % | 0.58 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 21.00 | 11.50 | 13.90 | 12.70 | % | 0.60 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST |