Options Chain for AVANTOR INC COM (AVTR) - $12.97 as of 5/5/2025 7:33:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.90 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 2.00 | 10.30 | 11.80 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 3.00 | 9.40 | 10.60 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 4.00 | 8.30 | 9.90 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 5.00 | 7.60 | 8.70 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 6.00 | 6.30 | 7.90 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 7.00 | 5.40 | 6.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 8.00 | 4.40 | 5.60 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 9.00 | 3.40 | 4.90 | % | 0 | 0 | 0.83 | 0.98 | 0.02 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 10.00 | 2.65 | 2.95 | 2.75 | 0.00 | 0.00% | 0 | 203 | 0.68 | 0.92 | 0.06 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 11.00 | 1.90 | 2.05 | % | 0 | 0 | 0.52 | 0.82 | 0.12 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 12.00 | 1.10 | 1.25 | 1.16 | -0.19 | -14.08% | 91 | 1,746 | 0.44 | 0.67 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 13.00 | 0.55 | 0.75 | 0.70 | -0.10 | -12.50% | 19 | 128 | 0.43 | 0.47 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 14.00 | 0.25 | 0.35 | 0.32 | -0.03 | -8.58% | 5 | 54 | 0.41 | 0.28 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 5 | 166 | 0.38 | 0.14 | 0.12 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 51 | 0.48 | 0.06 | 0.07 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3,490 | 0.63 | 0.02 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 318 | 1.20 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 91 | 1.30 | 0.00 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 27 | 1.39 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 59 | 1.47 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 20 | 1.55 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 56 | 1.62 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 44 | 1.68 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 494 | 1.75 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 248 | 1.86 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 15 | 1.91 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 76 | 1.46 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 5/5/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 80 | 2.23 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 5/5/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.02 | 0.02 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.49 | -0.08 | 0.06 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 11.00 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 95 | 0.55 | -0.18 | 0.12 | -0.01 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 12.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 102 | 0.45 | -0.33 | 0.18 | -0.01 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 13.00 | 0.85 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 821 | 0.43 | -0.53 | 0.21 | -0.01 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 14.00 | 0.30 | 1.65 | 1.35 | 0.00 | 0.00% | 0 | 23 | 0.23 | -0.72 | 0.18 | -0.01 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 15.00 | 2.35 | 2.50 | 2.14 | 0.00 | 0.00% | 0 | 152 | 0.42 | -0.86 | 0.12 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 16.00 | 3.30 | 3.60 | 3.49 | 0.00 | 0.00% | 0 | 122 | 0.50 | -0.94 | 0.07 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 17.00 | 4.20 | 4.70 | 2.45 | 0.00 | 0.00% | 0 | 25 | 0.60 | -0.98 | 0.03 | 0.00 | 4/4/2025 | 5/5/2025 4:00:04 PM EST |
| 18.00 | 5.30 | 5.50 | 5.40 | +0.35 | +6.94% | 100 | 100 | 0.68 | -0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 19.00 | 6.10 | 7.20 | 4.06 | 0.00 | 0.00% | 0 | 4 | 0.99 | -1.00 | 0.01 | 0.00 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 20.00 | 7.00 | 7.90 | 4.95 | 0.00 | 0.00% | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 21.00 | 8.30 | 8.60 | 4.91 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 4:00:04 PM EST |
| 22.00 | 9.00 | 9.70 | 1.85 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 4:00:04 PM EST |
| 23.00 | 10.10 | 11.80 | 6.66 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 4:00:04 PM EST |
| 24.00 | 11.00 | 11.60 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 25.00 | 12.10 | 12.90 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 4:00:04 PM EST |
| 26.00 | 13.00 | 13.90 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 5/5/2025 4:00:04 PM EST |
| 27.00 | 14.00 | 15.00 | 4.80 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 5/5/2025 4:00:04 PM EST |
| 28.00 | 15.00 | 16.00 | 5.70 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 4:00:04 PM EST |
| 29.00 | 16.10 | 17.10 | 6.60 | 0.00 | 0.00% | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 4:00:04 PM EST |
| 30.00 | 17.00 | 17.60 | 5.80 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 5/5/2025 4:00:04 PM EST |
| 31.00 | 18.20 | 19.10 | 6.70 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 5/5/2025 4:00:04 PM EST |
| 32.00 | 19.20 | 20.80 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 5/5/2025 4:00:04 PM EST |
| 33.00 | 20.00 | 20.90 | 7.50 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 5/5/2025 4:00:04 PM EST |
| 34.00 | 21.00 | 21.80 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 35.00 | 22.00 | 22.90 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |