Options Chain for AVANTOR INC COM (AVTR) - $11.44 as of 7/27/2026 7:09:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.00 | 10.10 | 8.55 | 8.60 | 0.00 | 0.00% | 2.85 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 4.00 | 6.00 | 9.20 | 7.60 | 7.75 | 0.00 | 0.00% | 1.90 | 0 | 3 | 4.12 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 5.00 | 5.40 | 8.10 | 6.75 | % | 1.35 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 6.00 | 5.00 | 6.40 | 5.70 | % | 0.95 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 7.00 | 3.60 | 5.80 | 4.70 | % | 0.67 | 0 | 0 | 1.89 | 0.99 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 8.00 | 3.00 | 4.60 | 3.80 | % | 0.47 | 0 | 0 | 1.36 | 0.97 | 0.03 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 9.00 | 2.10 | 3.60 | 2.85 | % | 0.32 | 0 | 0 | 1.07 | 0.92 | 0.05 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 10.00 | 1.50 | 2.60 | 2.05 | 2.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.81 | 0.83 | 0.10 | -0.01 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 11.00 | 1.30 | 2.00 | 1.65 | 1.50 | +0.20 | +15.39% | 0.15 | 1 | 140 | 0.62 | 0.70 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 12.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.17 | +25.00% | 0.07 | 64 | 50,604 | 0.47 | 0.54 | 0.18 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 13.00 | 0.30 | 0.50 | 0.40 | 0.45 | +0.05 | +12.50% | 0.03 | 60 | 25,480 | 0.42 | 0.37 | 0.18 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.49 | 0.23 | 0.14 | -0.01 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.89 | 0.13 | 0.10 | -0.01 | 7/14/2026 | 7/27/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | 0.07 | 0.07 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.14 | 0.04 | 0.04 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.37 | 0.02 | 0.02 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.46 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.01 | 0.00 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.83 | -0.01 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.99 | -0.03 | 0.03 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.97 | -0.08 | 0.05 | -0.01 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50% | 0.03 | 222 | 45 | 0.64 | -0.17 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 11.00 | 0.50 | 0.65 | 0.58 | % | 0.05 | 0 | 0 | 0.58 | -0.30 | 0.14 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 12.00 | 0.70 | 1.10 | 0.90 | 1.83 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.48 | -0.46 | 0.18 | -0.01 | 7/10/2026 | 7/27/2026 3:59:57 PM EST |
| 13.00 | 0.50 | 1.70 | 1.10 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.59 | -0.63 | 0.18 | -0.01 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 14.00 | 1.45 | 2.50 | 1.98 | 3.05 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.60 | -0.77 | 0.14 | -0.01 | 7/15/2026 | 7/27/2026 3:59:57 PM EST |
| 15.00 | 2.70 | 4.20 | 3.45 | % | 0.23 | 0 | 0 | 1.24 | -0.87 | 0.10 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 16.00 | 3.30 | 5.70 | 4.50 | % | 0.28 | 0 | 0 | 1.66 | -0.93 | 0.07 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 17.00 | 4.20 | 6.70 | 5.45 | % | 0.32 | 0 | 0 | 1.78 | -0.96 | 0.04 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 18.00 | 5.20 | 7.70 | 6.45 | % | 0.36 | 0 | 0 | 1.89 | -0.98 | 0.02 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 19.00 | 6.20 | 8.70 | 7.45 | % | 0.39 | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 20.00 | 7.20 | 9.70 | 8.45 | % | 0.42 | 0 | 0 | 2.09 | -1.00 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST |