Options Chain for AVANTOR INC COM (AVTR) - $12.69 as of 5/27/2025 2:46:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.90 | 8.70 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 6.00 | 7.20 | 7.80 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 7.00 | 5.90 | 7.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 8.00 | 5.00 | 5.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 9.00 | 4.10 | 4.40 | % | 0 | 0 | 0.74 | 0.98 | 0.02 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 10.00 | 3.30 | 3.50 | % | 0 | 0 | 0.69 | 0.94 | 0.04 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 11.00 | 2.45 | 2.55 | 2.40 | +0.40 | +20.00% | 10 | 10 | 0.52 | 0.87 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 12.00 | 1.65 | 1.75 | 1.65 | +0.33 | +25.00% | 1 | 74 | 0.50 | 0.74 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 13.00 | 1.00 | 1.10 | 1.12 | +0.32 | +40.00% | 5 | 17 | 0.47 | 0.59 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 14.00 | 0.55 | 0.65 | 0.65 | +0.15 | +30.00% | 382 | 13,754 | 0.46 | 0.42 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 15.00 | 0.25 | 0.35 | 0.35 | +0.12 | +52.18% | 6 | 4 | 0.44 | 0.27 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 16.00 | 0.00 | 0.20 | % | 0 | 0 | 0.51 | 0.15 | 0.11 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 0.52 | 0.08 | 0.07 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.04 | 0.04 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.02 | 0.02 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.62 | -0.02 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.56 | -0.06 | 0.04 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 52 | 0.56 | -0.13 | 0.09 | -0.01 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 12.00 | 0.35 | 0.40 | 0.45 | -0.25 | -35.72% | 7 | 76 | 0.49 | -0.26 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 13.00 | 0.70 | 0.75 | 0.75 | -0.25 | -25.00% | 6,875 | 5,656 | 0.47 | -0.41 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 14.00 | 1.20 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.58 | 0.17 | -0.01 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 15.00 | 1.90 | 2.05 | % | 0 | 0 | 0.43 | -0.73 | 0.15 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 16.00 | 2.75 | 2.95 | % | 0 | 0 | 0.42 | -0.85 | 0.11 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 17.00 | 3.60 | 3.90 | % | 0 | 0 | 0.73 | -0.92 | 0.07 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 18.00 | 4.70 | 4.90 | % | 0 | 0 | 0.66 | -0.96 | 0.04 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 19.00 | 5.70 | 5.90 | % | 0 | 0 | 0.74 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 20.00 | 6.60 | 7.60 | % | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 21.00 | 7.60 | 8.10 | % | 0 | 0 | 1.07 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:59:04 PM EST |