Options Chain for AVANTOR INC COM (AVTR) - $7.88 as of 4/10/2026 6:57:48 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 | 7.30 | 7.60 | 7.45 | 7.55 | +0.40 | +5.60% | 7.45 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 2.00 | 6.30 | 6.60 | 6.45 | 6.38 | +0.23 | +3.74% | 3.23 | 2 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 3.00 | 4.80 | 5.50 | 5.15 | 5.50 | +0.35 | +6.80% | 1.72 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 4.00 | 4.10 | 4.80 | 4.45 | 4.38 | +0.18 | +4.29% | 1.11 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 5.00 | 3.20 | 3.60 | 3.40 | 3.38 | +0.18 | +5.63% | 0.68 | 2 | 1 | 6.82 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 6.00 | 2.30 | 2.60 | 2.45 | 2.42 | % | 0.41 | 2 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST | |
| 7.00 | 1.15 | 1.50 | 1.33 | 1.45 | +0.15 | +11.54% | 0.19 | 5 | 31 | 2.69 | 1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 200 | 2.33 | 0.79 | 0.63 | -0.04 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 10 | 310 | 0.99 | 0.09 | 0.34 | -0.02 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.81 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 193 | 3.30 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 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 | 0.05 | 0.03 | 0.04 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST | |
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 88 | 3.54 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/15/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 810 | 1.43 | -0.21 | 0.63 | -0.04 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 9.00 | 0.60 | 0.70 | 0.65 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 135 | 0.94 | -0.91 | 0.34 | -0.02 | 4/2/2026 | 4/15/2026 4:00:02 PM EST |
| 10.00 | 1.20 | 2.15 | 1.68 | 1.73 | 0.00 | 0.00% | 0.17 | 0 | 8 | 4.21 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 11.00 | 2.20 | 3.30 | 2.75 | 3.65 | 0.00 | 0.00% | 0.25 | 0 | 14 | 5.82 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:02 PM EST |
| 12.00 | 3.20 | 4.40 | 3.80 | % | 0.32 | 0 | 1 | 7.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 13.00 | 4.20 | 5.40 | 4.80 | 5.65 | 0.00 | 0.00% | 0.37 | 0 | 3 | 7.78 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:02 PM EST |
| 14.00 | 5.10 | 5.80 | 5.45 | 6.45 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:02 PM EST |
| 15.00 | 6.00 | 7.50 | 6.75 | 7.45 | 0.00 | 0.00% | 0.45 | 0 | 14 | 9.43 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:02 PM EST |
| 16.00 | 7.00 | 8.50 | 7.75 | 8.35 | 0.00 | 0.00% | 0.48 | 0 | 3 | 9.94 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:02 PM EST |
| 17.00 | 8.00 | 9.50 | 8.75 | 9.35 | 0.00 | 0.00% | 0.51 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:02 PM EST |