Options Chain for AVANTOR INC COM (AVTR) - $16.08 as of 3/28/2025 7:16:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.90 | 8.10 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 11.00 | 5.00 | 6.70 | % | 0 | 0 | 1.82 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 12.00 | 4.00 | 4.60 | % | 0 | 0 | 0.86 | 0.96 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 13.00 | 3.20 | 3.60 | % | 0 | 0 | 0.69 | 0.91 | 0.06 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 14.00 | 2.50 | 2.85 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.82 | 0.09 | -0.01 | 2/20/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 1.60 | 1.85 | 1.69 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.71 | 0.12 | -0.01 | 3/5/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 1.15 | 1.25 | 2.10 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.57 | 0.15 | -0.01 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 0.70 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 35 | 0.44 | 0.42 | 0.15 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 65 | 0.42 | 0.28 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 19.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 218 | 0.42 | 0.18 | 0.10 | -0.01 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 158 | 0.46 | 0.10 | 0.07 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.06 | 0.04 | 0.00 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 122 | 0.75 | 0.03 | 0.03 | 0.00 | 2/25/2025 | 3/28/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,288 | 1.06 | 0.02 | 0.02 | 0.00 | 2/26/2025 | 3/28/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 40 | 1.13 | 0.01 | 0.01 | 0.00 | 2/10/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 271 | 1.20 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3,021 | 1.26 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1,113 | 1.32 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 60 | 1.38 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 14 | 1.53 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 3/28/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 0.69 | -0.04 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 13.00 | 0.10 | 0.20 | % | 0 | 0 | 0.50 | -0.09 | 0.06 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 14.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 73 | 0.48 | -0.18 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 117 | 0.47 | -0.29 | 0.12 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 0.85 | 1.00 | 0.84 | 0.00 | 0.00% | 0 | 70 | 0.44 | -0.43 | 0.15 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 1.40 | 1.55 | 1.36 | 0.00 | 0.00% | 0 | 300 | 0.44 | -0.58 | 0.15 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 18.00 | 2.10 | 2.25 | 2.20 | +0.20 | +10.00% | 7 | 1,244 | 0.43 | -0.72 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 19.00 | 2.90 | 3.10 | 3.00 | +0.24 | +8.70% | 15 | 19 | 0.49 | -0.82 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 3.80 | 4.00 | 4.37 | 0.00 | 0.00% | 0 | 293 | 0.58 | -0.90 | 0.07 | 0.00 | 3/5/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 4.70 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 37 | 0.73 | -0.94 | 0.04 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 22.00 | 5.50 | 6.10 | 4.07 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.97 | 0.03 | 0.00 | 2/14/2025 | 3/28/2025 3:59:57 PM EST |
| 23.00 | 6.70 | 8.50 | 2.45 | 0.00 | 0.00% | 0 | 7 | 1.54 | -0.98 | 0.02 | 0.00 | 2/6/2025 | 3/28/2025 3:59:57 PM EST |
| 24.00 | 7.60 | 8.20 | 5.87 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 2/13/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 8.50 | 10.20 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:57 PM EST |
| 26.00 | 9.50 | 11.70 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 3:59:57 PM EST |
| 27.00 | 10.50 | 11.80 | 5.20 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:57 PM EST |
| 28.00 | 11.50 | 13.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 29.00 | 12.50 | 13.70 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 13.50 | 14.70 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 3/28/2025 3:59:57 PM EST |
| 31.00 | 14.60 | 15.70 | 6.40 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 3/28/2025 3:59:57 PM EST |
| 32.00 | 15.70 | 16.90 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 3/28/2025 3:59:57 PM EST |
| 33.00 | 16.50 | 17.50 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 3/28/2025 3:59:57 PM EST |
| 34.00 | 17.70 | 19.40 | 8.10 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 18.60 | 19.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |