Options Chain for AVANTOR INC COM (AVTR) - $17.30 as of 2/21/2025 7:47:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.20 | 10.10 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 10.00 | 7.10 | 9.20 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 11.00 | 6.10 | 8.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 12.00 | 5.10 | 7.20 | % | 0 | 0 | 1.66 | 0.99 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 13.00 | 4.20 | 6.20 | % | 0 | 0 | 1.44 | 0.97 | 0.02 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 14.00 | 3.30 | 5.20 | % | 0 | 0 | 1.23 | 0.93 | 0.04 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 15.00 | 2.30 | 4.30 | % | 0 | 0 | 1.08 | 0.87 | 0.07 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 16.00 | 1.70 | 3.20 | % | 0 | 0 | 0.84 | 0.77 | 0.10 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 17.00 | 0.95 | 2.35 | % | 0 | 0 | 0.73 | 0.66 | 0.13 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 18.00 | 0.35 | 1.70 | % | 0 | 0 | 0.40 | 0.52 | 0.14 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 19.00 | 0.20 | 1.15 | % | 0 | 0 | 0.40 | 0.38 | 0.14 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 0.44 | 0.27 | 0.12 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.40 | % | 0 | 0 | 0.48 | 0.17 | 0.10 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.11 | 0.07 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.06 | 0.05 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.03 | 0.03 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.02 | 0.02 | 0.00 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | -0.01 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | -0.03 | 0.02 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 0.72 | -0.07 | 0.04 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.55 | % | 0 | 0 | 0.64 | -0.13 | 0.07 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 16.00 | 0.10 | 0.70 | % | 0 | 0 | 0.40 | -0.23 | 0.10 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 17.00 | 0.40 | 0.90 | % | 0 | 0 | 0.38 | -0.34 | 0.13 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 18.00 | 0.95 | 1.55 | % | 0 | 0 | 0.40 | -0.48 | 0.14 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 19.00 | 1.75 | 2.30 | % | 0 | 0 | 0.59 | -0.62 | 0.14 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 20.00 | 2.60 | 3.10 | % | 0 | 0 | 0.95 | -0.73 | 0.12 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 21.00 | 3.50 | 3.90 | % | 0 | 0 | 0.63 | -0.83 | 0.10 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 22.00 | 4.40 | 5.00 | % | 0 | 0 | 0.77 | -0.89 | 0.07 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 23.00 | 5.40 | 6.60 | % | 0 | 0 | 1.26 | -0.94 | 0.05 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 24.00 | 6.40 | 7.80 | % | 0 | 0 | 1.34 | -0.97 | 0.03 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 25.00 | 7.40 | 7.90 | % | 0 | 0 | 1.11 | -0.98 | 0.02 | 0.00 | 2/21/2025 4:00:02 PM EST |