Options Chain for AVANTOR INC COM (AVTR) - $13.57 as of 6/20/2025 8:36:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.60 | 14.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 2.00 | 9.60 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 3.00 | 10.30 | 11.60 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 4.00 | 9.30 | 10.70 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 5.00 | 8.30 | 9.80 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 6.00 | 7.40 | 8.70 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 7.00 | 4.70 | 7.70 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 8.00 | 5.30 | 6.80 | % | 0 | 0 | 2.15 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 9.00 | 4.30 | 5.70 | % | 0 | 0 | 1.11 | 0.98 | 0.02 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 10.00 | 3.50 | 4.80 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.93 | 0.04 | 0.00 | 5/13/2025 | 6/20/2025 3:59:51 PM EST |
| 11.00 | 2.65 | 3.60 | 2.70 | 0.00 | 0.00% | 0 | 14 | 0.70 | 0.87 | 0.08 | -0.01 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 12.00 | 1.25 | 2.45 | 1.95 | 0.00 | 0.00% | 0 | 67 | 0.37 | 0.77 | 0.11 | -0.01 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 13.00 | 0.35 | 1.60 | 1.45 | +0.20 | +16.00% | 23 | 118 | 0.53 | 0.64 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 14.00 | 0.75 | 1.20 | 0.85 | +0.05 | +6.25% | 3 | 786 | 0.52 | 0.49 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.90 | 0.48 | 0.00 | 0.00% | 0 | 270 | 0.43 | 0.33 | 0.15 | -0.01 | 6/6/2025 | 6/20/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1,069 | 0.51 | 0.19 | 0.12 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 17.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 5,668 | 0.51 | 0.10 | 0.08 | 0.00 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 358 | 0.67 | 0.05 | 0.05 | 0.00 | 5/12/2025 | 6/20/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 540 | 1.04 | 0.03 | 0.03 | 0.00 | 4/8/2025 | 6/20/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 942 | 1.13 | 0.01 | 0.01 | 0.00 | 4/15/2025 | 6/20/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 60 | 1.20 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 6/20/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 162 | 1.27 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/20/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 83 | 1.34 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/20/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 57 | 1.40 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 252 | 1.46 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 6/20/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 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 | 8.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | -0.02 | 0.02 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 990 | 0.74 | -0.07 | 0.04 | 0.00 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 343 | 0.79 | -0.13 | 0.08 | -0.01 | 6/4/2025 | 6/20/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 1.70 | 0.56 | 0.00 | 0.00% | 0 | 111 | 0.49 | -0.23 | 0.11 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 148 | 0.39 | -0.36 | 0.14 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 14.00 | 1.10 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 88 | 0.52 | -0.51 | 0.16 | -0.01 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 15.00 | 1.50 | 2.60 | 2.45 | 0.00 | 0.00% | 0 | 57 | 0.59 | -0.67 | 0.15 | -0.01 | 5/12/2025 | 6/20/2025 3:59:51 PM EST |
| 16.00 | 2.25 | 2.90 | 3.34 | 0.00 | 0.00% | 0 | 381 | 0.40 | -0.81 | 0.12 | -0.01 | 5/1/2025 | 6/20/2025 3:59:51 PM EST |
| 17.00 | 3.20 | 3.80 | 2.70 | 0.00 | 0.00% | 0 | 109 | 0.65 | -0.90 | 0.08 | 0.00 | 4/14/2025 | 6/20/2025 3:59:51 PM EST |
| 18.00 | 4.10 | 6.10 | 2.70 | 0.00 | 0.00% | 0 | 12 | 0.74 | -0.95 | 0.05 | 0.00 | 4/1/2025 | 6/20/2025 3:59:51 PM EST |
| 19.00 | 5.10 | 6.20 | 4.30 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.97 | 0.03 | 0.00 | 4/8/2025 | 6/20/2025 3:59:51 PM EST |
| 20.00 | 6.10 | 7.00 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 4/15/2025 | 6/20/2025 3:59:51 PM EST |
| 21.00 | 7.10 | 8.30 | 3.90 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 6/20/2025 3:59:51 PM EST |
| 22.00 | 6.60 | 10.00 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 6/20/2025 3:59:51 PM EST |
| 23.00 | 9.10 | 10.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 24.00 | 10.20 | 12.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 25.00 | 11.10 | 12.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 26.00 | 12.10 | 13.60 | 4.60 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 6/20/2025 3:59:51 PM EST |
| 27.00 | 13.10 | 14.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 28.00 | 14.10 | 15.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 29.00 | 15.30 | 16.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 30.00 | 16.30 | 17.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 35.00 | 21.30 | 21.90 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |