Options Chain for AVANTOR INC COM (AVTR) - $7.69 as of 3/26/2026 6:06:04 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 | 5.20 | 8.30 | 6.75 | % | 6.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 2.00 | 5.00 | 6.50 | 5.75 | % | 2.88 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 3.00 | 4.00 | 5.20 | 4.60 | % | 1.53 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 4.00 | 3.10 | 4.30 | 3.70 | % | 0.93 | 0 | 0 | 2.37 | 0.99 | 0.01 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 5.00 | 2.10 | 3.30 | 2.70 | % | 0.54 | 0 | 0 | 1.76 | 0.96 | 0.04 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 6.00 | 1.50 | 2.45 | 1.98 | % | 0.33 | 0 | 0 | 1.44 | 0.86 | 0.11 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 7.00 | 0.80 | 1.55 | 1.18 | 1.25 | 0.00 | 0.00% | 0.17 | 0 | 366 | 0.66 | 0.70 | 0.17 | -0.01 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 8.00 | 0.55 | 0.80 | 0.68 | 0.70 | -0.10 | -12.50% | 0.09 | 1 | 340 | 0.69 | 0.51 | 0.20 | -0.01 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 9.00 | 0.15 | 1.00 | 0.58 | 0.40 | -0.02 | -4.77% | 0.06 | 2 | 70 | 0.86 | 0.35 | 0.17 | -0.01 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 981 | 0.67 | 0.27 | 0.13 | -0.01 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 696 | 1.10 | 0.15 | 0.10 | -0.01 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 1,167 | 1.00 | 0.11 | 0.08 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 42 | 1.75 | 0.05 | 0.05 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 17 | 1.87 | 0.03 | 0.03 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 272 | 1.98 | 0.02 | 0.02 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 84 | 2.08 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 81 | 2.17 | 0.00 | 0.01 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 9 | 2.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 85 | 2.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 127 | 2.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 10 | 2.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 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 | 8.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 3 | 2.64 | -0.01 | 0.01 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.00 | -0.04 | 0.04 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.47 | -0.14 | 0.11 | -0.01 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 7.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.15 | -27.28% | 0.06 | 5 | 87,397 | 0.71 | -0.30 | 0.17 | -0.01 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 8.00 | 0.85 | 1.05 | 0.95 | % | 0.12 | 0 | 2,163 | 0.71 | -0.49 | 0.20 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 9.00 | 1.35 | 2.10 | 1.73 | % | 0.19 | 0 | 644 | 0.75 | -0.65 | 0.17 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 10.00 | 2.05 | 3.20 | 2.63 | 2.60 | 0.00 | 0.00% | 0.26 | 0 | 341 | 1.46 | -0.73 | 0.13 | -0.01 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 11.00 | 2.90 | 4.10 | 3.50 | 3.40 | 0.00 | 0.00% | 0.32 | 0 | 27 | 1.56 | -0.85 | 0.10 | -0.01 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 12.00 | 3.80 | 5.00 | 4.40 | 4.25 | 0.00 | 0.00% | 0.37 | 0 | 138 | 1.63 | -0.89 | 0.08 | 0.00 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 13.00 | 4.80 | 6.00 | 5.40 | 5.75 | 0.00 | 0.00% | 0.42 | 0 | 19 | 1.77 | -0.95 | 0.05 | 0.00 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 14.00 | 5.60 | 7.10 | 6.35 | 6.50 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.00 | -0.97 | 0.03 | 0.00 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 15.00 | 6.60 | 8.10 | 7.35 | 7.29 | 0.00 | 0.00% | 0.49 | 0 | 9 | 2.12 | -0.98 | 0.02 | 0.00 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 16.00 | 7.60 | 9.10 | 8.35 | 8.25 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 17.00 | 7.80 | 10.80 | 9.30 | 9.15 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.98 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 18.00 | 9.60 | 11.80 | 10.70 | 10.15 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 19.00 | 9.80 | 12.80 | 11.30 | % | 0.59 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 20.00 | 10.80 | 13.80 | 12.30 | 12.46 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 21.00 | 12.20 | 14.80 | 13.50 | 13.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 25.00 | 16.20 | 18.80 | 17.50 | 17.40 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 30.00 | 20.90 | 23.90 | 22.40 | 22.45 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |