Options Chain for AVANTOR INC COM (AVTR) - $22.01 as of 2/4/2025 8:46:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.80 | 10.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 15.00 | 6.80 | 7.60 | % | 0 | 0 | 1.10 | 0.99 | 0.01 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 16.00 | 5.70 | 6.40 | % | 0 | 0 | 0.83 | 0.98 | 0.01 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 17.00 | 5.00 | 6.60 | % | 0 | 0 | 1.31 | 0.96 | 0.03 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 18.00 | 4.10 | 4.50 | % | 0 | 0 | 0.42 | 0.92 | 0.05 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 19.00 | 3.20 | 4.10 | % | 0 | 0 | 0.57 | 0.86 | 0.07 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 20.00 | 2.55 | 2.65 | % | 0 | 0 | 0.42 | 0.78 | 0.09 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 21.00 | 1.85 | 1.95 | % | 0 | 0 | 0.41 | 0.67 | 0.11 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 22.00 | 1.25 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 30 | 0.40 | 0.55 | 0.13 | -0.02 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 23.00 | 0.80 | 0.90 | 1.02 | 0.00 | 0.00% | 0 | 52 | 0.39 | 0.42 | 0.13 | -0.01 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 24.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 86 | 0.39 | 0.31 | 0.11 | -0.01 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 25.00 | 0.15 | 0.80 | % | 0 | 0 | 0.43 | 0.21 | 0.09 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 26.00 | 0.05 | 0.55 | % | 0 | 0 | 0.42 | 0.13 | 0.07 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.09 | 0.05 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | 0.05 | 0.03 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.03 | 0.02 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.02 | 0.01 | 0.00 | 2/4/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.75 | -0.01 | 0.01 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 0.65 | -0.02 | 0.01 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 0.55 | -0.04 | 0.03 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 18.00 | 0.10 | 0.20 | % | 0 | 0 | 0.46 | -0.08 | 0.05 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 19.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 17 | 26,252 | 0.46 | -0.14 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 20.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.22 | 0.09 | -0.01 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 21.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.33 | 0.11 | -0.01 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 22.00 | 1.15 | 1.25 | 1.19 | +0.09 | +8.19% | 3 | 3 | 0.41 | -0.45 | 0.13 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 23.00 | 1.70 | 1.85 | 1.72 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.58 | 0.13 | -0.01 | 1/21/2025 | 2/4/2025 4:00:02 PM EST |
| 24.00 | 2.15 | 2.70 | % | 0 | 0 | 0.39 | -0.69 | 0.11 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 25.00 | 2.80 | 5.00 | 3.02 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.79 | 0.09 | -0.01 | 1/21/2025 | 2/4/2025 4:00:02 PM EST |
| 26.00 | 3.70 | 5.60 | % | 0 | 0 | 0.98 | -0.87 | 0.07 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 27.00 | 4.40 | 6.80 | % | 0 | 0 | 1.14 | -0.91 | 0.05 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 28.00 | 5.50 | 7.90 | % | 0 | 0 | 0.61 | -0.95 | 0.03 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 29.00 | 6.90 | 8.40 | % | 0 | 0 | 1.15 | -0.97 | 0.02 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 30.00 | 6.40 | 9.30 | % | 0 | 0 | 1.40 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:02 PM EST |