Options Chain for AVANTOR INC COM (AVTR) - $9.01 as of 2/27/2026 12:49:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 9.50 | 7.90 | % | 7.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 2.00 | 5.30 | 8.50 | 6.90 | 7.25 | 0.00 | 0.00% | 3.45 | 0 | 1 | 8.13 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:06 PM EST |
| 3.00 | 5.20 | 7.30 | 6.25 | 6.30 | 0.00 | 0.00% | 2.08 | 0 | 3 | 4.94 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 4.00 | 4.40 | 5.50 | 4.95 | % | 1.24 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 5.00 | 3.40 | 4.50 | 3.95 | % | 0.79 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 6.00 | 2.40 | 3.50 | 2.95 | % | 0.49 | 0 | 0 | 1.40 | 0.99 | 0.01 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 7.00 | 2.00 | 2.45 | 2.23 | % | 0.32 | 0 | 0 | 0.97 | 0.93 | 0.07 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 8.00 | 0.90 | 1.65 | 1.28 | % | 0.16 | 0 | 0 | 0.83 | 0.77 | 0.18 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 9.00 | 0.60 | 0.75 | 0.68 | 0.60 | -0.10 | -14.29% | 0.08 | 22 | 82 | 0.52 | 0.53 | 0.25 | -0.01 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 10.00 | 0.10 | 0.45 | 0.28 | 0.25 | -0.05 | -16.67% | 0.03 | 10 | 14 | 0.47 | 0.31 | 0.22 | -0.01 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 188 | 1.05 | 0.15 | 0.15 | 0.00 | 2/25/2026 | 2/27/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.07 | 0.09 | 0.00 | 2/23/2026 | 2/27/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.01 | 0.03 | 0.04 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.51 | 0.01 | 0.02 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.01 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.12 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.79 | -0.01 | 0.01 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.37 | -0.07 | 0.07 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 8.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.05 | +20.00% | 0.04 | 1 | 150 | 0.53 | -0.23 | 0.18 | -0.01 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 9.00 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 141 | 0.44 | -0.47 | 0.25 | -0.01 | 2/24/2026 | 2/27/2026 4:00:06 PM EST |
| 10.00 | 1.05 | 1.70 | 1.38 | % | 0.14 | 0 | 0 | 0.54 | -0.69 | 0.22 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 11.00 | 1.90 | 2.55 | 2.23 | 2.25 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.95 | -0.85 | 0.15 | 0.00 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 12.00 | 2.50 | 3.70 | 3.10 | 2.96 | 0.00 | 0.00% | 0.26 | 0 | 30 | 1.25 | -0.93 | 0.09 | 0.00 | 2/25/2026 | 2/27/2026 4:00:06 PM EST |
| 13.00 | 3.50 | 4.60 | 4.05 | 3.91 | 0.00 | 0.00% | 0.31 | 0 | 30 | 1.32 | -0.97 | 0.04 | 0.00 | 2/25/2026 | 2/27/2026 4:00:06 PM EST |
| 14.00 | 4.50 | 5.70 | 5.10 | 4.96 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.54 | -0.99 | 0.02 | 0.00 | 2/20/2026 | 2/27/2026 4:00:06 PM EST |
| 15.00 | 5.40 | 6.80 | 6.10 | % | 0.41 | 0 | 0 | 1.75 | -1.00 | 0.01 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 16.00 | 6.40 | 7.80 | 7.10 | % | 0.44 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 17.00 | 7.40 | 8.80 | 8.10 | % | 0.48 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST |