Options Chain for AVANTOR INC COM (AVTR) - $8.17 as of 3/6/2026 7:20:12 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 | 5.60 | 9.00 | 7.30 | % | 7.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 2.00 | 5.40 | 7.30 | 6.35 | % | 3.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 3.00 | 4.80 | 6.00 | 5.40 | % | 1.80 | 0 | 0 | 3.13 | 0.99 | 0.01 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 4.00 | 3.80 | 5.00 | 4.40 | % | 1.10 | 0 | 0 | 2.36 | 0.97 | 0.02 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 5.00 | 2.90 | 4.00 | 3.45 | % | 0.69 | 0 | 0 | 1.80 | 0.93 | 0.04 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 6.00 | 2.00 | 3.20 | 2.60 | % | 0.43 | 0 | 0 | 1.55 | 0.83 | 0.07 | -0.01 | 3/6/2026 4:00:10 PM EST | |||
| 7.00 | 1.45 | 2.20 | 1.83 | 2.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.82 | 0.74 | 0.11 | -0.01 | 2/19/2026 | 3/6/2026 4:00:10 PM EST |
| 8.00 | 1.05 | 1.20 | 1.13 | 1.40 | 0.00 | 0.00% | 0.14 | 0 | 699 | 0.71 | 0.60 | 0.15 | -0.01 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 9.00 | 0.55 | 0.75 | 0.65 | 0.55 | -0.25 | -31.25% | 0.07 | 4 | 17 | 0.66 | 0.44 | 0.16 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.05 | -11.12% | 0.04 | 6 | 970 | 0.69 | 0.31 | 0.15 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 11.00 | 0.15 | 0.50 | 0.33 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 693 | 0.74 | 0.22 | 0.12 | -0.01 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1,157 | 1.23 | 0.13 | 0.09 | 0.00 | 2/26/2026 | 3/6/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 48 | 1.35 | 0.08 | 0.06 | 0.00 | 2/17/2026 | 3/6/2026 4:00:10 PM EST |
| 14.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.07 | 0.07 | 0.05 | 0.00 | 2/27/2026 | 3/6/2026 4:00:10 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.79 | 0.06 | 0.04 | 0.00 | 2/26/2026 | 3/6/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 84 | 1.63 | 0.02 | 0.02 | 0.00 | 1/28/2026 | 3/6/2026 4:00:10 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.71 | 0.01 | 0.01 | 0.00 | 1/21/2026 | 3/6/2026 4:00:10 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.78 | 0.01 | 0.01 | 0.00 | 9/25/2025 | 3/6/2026 4:00:10 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.85 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/6/2026 4:00:10 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 85 | 1.91 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/6/2026 4:00:10 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 127 | 1.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/6/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/6/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 3/6/2026 4:00:10 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 | 7.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.05 | -0.01 | 0.01 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.32 | -0.03 | 0.02 | 0.00 | 2/27/2026 | 3/6/2026 4:00:10 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.78 | -0.07 | 0.04 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 6.00 | 0.10 | 0.30 | 0.20 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.74 | -0.17 | 0.07 | -0.01 | 2/24/2026 | 3/6/2026 4:00:10 PM EST |
| 7.00 | 0.35 | 0.75 | 0.55 | 0.42 | -0.08 | -16.00% | 0.08 | 47,384 | 40,011 | 0.80 | -0.26 | 0.11 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 8.00 | 0.70 | 0.90 | 0.80 | 0.79 | +0.24 | +43.64% | 0.10 | 3 | 2,142 | 0.65 | -0.40 | 0.15 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 9.00 | 1.25 | 1.65 | 1.45 | 1.20 | 0.00 | 0.00% | 0.16 | 0 | 754 | 0.69 | -0.56 | 0.16 | -0.01 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 10.00 | 1.70 | 2.40 | 2.05 | 1.60 | 0.00 | 0.00% | 0.20 | 0 | 251 | 0.87 | -0.69 | 0.15 | -0.01 | 2/24/2026 | 3/6/2026 4:00:10 PM EST |
| 11.00 | 2.30 | 3.50 | 2.90 | 2.30 | 0.00 | 0.00% | 0.26 | 0 | 23 | 1.11 | -0.78 | 0.12 | -0.01 | 2/24/2026 | 3/6/2026 4:00:10 PM EST |
| 12.00 | 3.30 | 4.40 | 3.85 | 3.00 | 0.00 | 0.00% | 0.32 | 0 | 140 | 1.17 | -0.87 | 0.09 | 0.00 | 2/18/2026 | 3/6/2026 4:00:10 PM EST |
| 13.00 | 4.20 | 5.30 | 4.75 | 4.00 | 0.00 | 0.00% | 0.37 | 0 | 18 | 1.21 | -0.92 | 0.06 | 0.00 | 2/13/2026 | 3/6/2026 4:00:10 PM EST |
| 14.00 | 5.10 | 6.50 | 5.80 | 2.43 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.49 | -0.93 | 0.05 | 0.00 | 1/14/2026 | 3/6/2026 4:00:10 PM EST |
| 15.00 | 5.90 | 7.40 | 6.65 | 6.00 | 0.00 | 0.00% | 0.44 | 0 | 86 | 1.50 | -0.94 | 0.04 | 0.00 | 2/20/2026 | 3/6/2026 4:00:10 PM EST |
| 16.00 | 6.90 | 8.40 | 7.65 | % | 0.48 | 0 | 0 | 1.59 | -0.98 | 0.02 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 17.00 | 7.90 | 9.40 | 8.65 | % | 0.51 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 18.00 | 8.10 | 11.50 | 9.80 | % | 0.54 | 0 | 0 | 2.59 | -0.99 | 0.01 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 19.00 | 9.70 | 12.10 | 10.90 | % | 0.57 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 20.00 | 10.50 | 12.90 | 11.70 | % | 0.58 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 21.00 | 11.10 | 14.50 | 12.80 | % | 0.61 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 25.00 | 15.10 | 18.50 | 16.80 | % | 0.67 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 30.00 | 20.20 | 23.20 | 21.70 | % | 0.72 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST |