Options Chain for AVANTOR INC COM (AVTR) - $7.71 as of 4/24/2026 6:09:14 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 | 6.00 | 7.70 | 6.85 | % | 6.85 | 0 | 0 | 9.43 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 2.00 | 4.80 | 6.50 | 5.65 | % | 2.83 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 3.00 | 4.20 | 5.40 | 4.80 | % | 1.60 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 4.00 | 3.20 | 4.40 | 3.80 | % | 0.95 | 0 | 0 | 2.15 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 5.00 | 2.30 | 3.50 | 2.90 | % | 0.58 | 0 | 0 | 1.74 | 0.95 | 0.04 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 6.00 | 1.65 | 2.35 | 2.00 | % | 0.33 | 0 | 0 | 1.10 | 0.85 | 0.09 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 7.00 | 0.95 | 1.70 | 1.33 | % | 0.19 | 0 | 0 | 0.64 | 0.72 | 0.15 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 8.00 | 0.55 | 1.00 | 0.78 | 0.87 | +0.07 | +8.75% | 0.10 | 6 | 6 | 0.66 | 0.54 | 0.19 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 9.00 | 0.40 | 0.60 | 0.50 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.72 | 0.36 | 0.18 | -0.01 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 10.00 | 0.20 | 0.45 | 0.33 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.76 | 0.21 | 0.15 | -0.01 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 11.00 | 0.10 | 0.50 | 0.30 | % | 0.03 | 0 | 0 | 0.87 | 0.11 | 0.10 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.49 | 0.06 | 0.06 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.62 | 0.03 | 0.04 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.73 | 0.02 | 0.02 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.84 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.01 | 0.00 | 4/24/2026 3:59:57 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 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 0.10 | 1 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.54 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.93 | -0.05 | 0.04 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 6.00 | 0.10 | 0.30 | 0.20 | % | 0.03 | 0 | 0 | 0.77 | -0.15 | 0.09 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 7.00 | 0.20 | 0.85 | 0.53 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.79 | -0.28 | 0.15 | -0.01 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 8.00 | 0.60 | 1.30 | 0.95 | 1.00 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.75 | -0.46 | 0.19 | -0.01 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 9.00 | 1.25 | 2.00 | 1.63 | 1.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.76 | -0.64 | 0.18 | -0.01 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 10.00 | 2.05 | 2.60 | 2.33 | % | 0.23 | 0 | 0 | 0.95 | -0.79 | 0.15 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 11.00 | 3.10 | 3.40 | 3.25 | 3.25 | +0.45 | +16.08% | 0.30 | 4 | 3 | 0.92 | -0.89 | 0.10 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 12.00 | 3.90 | 4.40 | 4.15 | 4.20 | % | 0.35 | 8 | 0 | 1.06 | -0.94 | 0.06 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST | |
| 13.00 | 5.00 | 5.30 | 5.15 | 5.15 | % | 0.40 | 8 | 0 | 1.05 | -0.97 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST | |
| 14.00 | 6.00 | 6.30 | 6.15 | 6.10 | % | 0.44 | 2 | 0 | 1.15 | -0.98 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST | |
| 15.00 | 6.90 | 7.30 | 7.10 | 7.10 | % | 0.47 | 2 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST | |
| 16.00 | 7.60 | 8.50 | 8.05 | 8.10 | % | 0.50 | 2 | 0 | 1.60 | -1.00 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |