Options Chain for AVANTOR INC COM (AVTR) - $11.31 as of 7/16/2026 7:47:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.50 | 10.10 | 8.30 | % | 2.77 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:52 PM EST | |||
| 4.00 | 5.50 | 9.10 | 7.30 | % | 1.82 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:52 PM EST | |||
| 5.00 | 5.60 | 7.60 | 6.60 | % | 1.32 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:52 PM EST | |||
| 6.00 | 4.80 | 6.00 | 5.40 | % | 0.90 | 0 | 0 | 1.82 | 0.99 | 0.01 | 0.00 | 7/16/2026 3:59:52 PM EST | |||
| 7.00 | 3.80 | 5.00 | 4.40 | % | 0.63 | 0 | 0 | 1.49 | 0.97 | 0.02 | 0.00 | 7/16/2026 3:59:52 PM EST | |||
| 8.00 | 2.90 | 4.10 | 3.50 | % | 0.44 | 0 | 0 | 1.28 | 0.92 | 0.05 | 0.00 | 7/16/2026 3:59:52 PM EST | |||
| 9.00 | 2.00 | 3.20 | 2.60 | % | 0.29 | 0 | 0 | 1.07 | 0.83 | 0.08 | -0.01 | 7/16/2026 3:59:52 PM EST | |||
| 10.00 | 1.55 | 2.30 | 1.93 | % | 0.19 | 0 | 0 | 0.64 | 0.72 | 0.11 | -0.01 | 7/16/2026 3:59:52 PM EST | |||
| 11.00 | 1.20 | 1.55 | 1.38 | 1.40 | +0.45 | +47.37% | 0.13 | 3 | 5 | 0.65 | 0.59 | 0.13 | -0.01 | 7/16/2026 | 7/16/2026 3:59:52 PM EST |
| 12.00 | 0.80 | 1.20 | 1.00 | 0.90 | +0.05 | +5.89% | 0.08 | 2 | 11 | 0.68 | 0.46 | 0.13 | -0.01 | 7/16/2026 | 7/16/2026 3:59:52 PM EST |
| 13.00 | 0.55 | 0.65 | 0.60 | 0.58 | +0.08 | +16.00% | 0.05 | 25,063 | 27 | 0.63 | 0.34 | 0.13 | -0.01 | 7/16/2026 | 7/16/2026 3:59:52 PM EST |
| 14.00 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.53 | 0.23 | 0.11 | -0.01 | 7/14/2026 | 7/16/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.16 | 0.09 | -0.01 | 7/14/2026 | 7/16/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.07 | 0.11 | 0.07 | 0.00 | 7/16/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 2.05 | 1.03 | % | 0.06 | 0 | 0 | 1.89 | 0.08 | 0.05 | 0.00 | 7/16/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 1.96 | 0.05 | 0.03 | 0.00 | 7/16/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 2.04 | 0.03 | 0.02 | 0.00 | 7/16/2026 3:59:52 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 | 1.95 | 0.98 | % | 0.33 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 1.95 | 0.98 | % | 0.24 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.90 | -0.01 | 0.01 | 0.00 | 7/16/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.56 | -0.03 | 0.02 | 0.00 | 7/16/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.26 | -0.08 | 0.05 | 0.00 | 7/16/2026 3:59:52 PM EST | |||
| 9.00 | 0.10 | 0.65 | 0.38 | % | 0.04 | 0 | 0 | 0.68 | -0.17 | 0.08 | -0.01 | 7/16/2026 3:59:52 PM EST | |||
| 10.00 | 0.40 | 0.75 | 0.58 | % | 0.06 | 0 | 0 | 0.63 | -0.28 | 0.11 | -0.01 | 7/16/2026 3:59:52 PM EST | |||
| 11.00 | 0.95 | 1.15 | 1.05 | % | 0.10 | 0 | 0 | 0.65 | -0.41 | 0.13 | -0.01 | 7/16/2026 3:59:52 PM EST | |||
| 12.00 | 1.45 | 1.75 | 1.60 | 1.83 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.64 | -0.54 | 0.13 | -0.01 | 7/10/2026 | 7/16/2026 3:59:52 PM EST |
| 13.00 | 1.90 | 2.65 | 2.28 | % | 0.18 | 0 | 0 | 0.62 | -0.66 | 0.13 | -0.01 | 7/16/2026 3:59:52 PM EST | |||
| 14.00 | 2.50 | 3.70 | 3.10 | 3.05 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.02 | -0.77 | 0.11 | -0.01 | 7/15/2026 | 7/16/2026 3:59:52 PM EST |
| 15.00 | 3.30 | 4.50 | 3.90 | % | 0.26 | 0 | 0 | 1.03 | -0.84 | 0.09 | -0.01 | 7/16/2026 3:59:52 PM EST | |||
| 16.00 | 4.20 | 5.40 | 4.80 | % | 0.30 | 0 | 0 | 1.08 | -0.89 | 0.07 | 0.00 | 7/16/2026 3:59:52 PM EST | |||
| 17.00 | 4.30 | 7.40 | 5.85 | % | 0.34 | 0 | 0 | 1.75 | -0.92 | 0.05 | 0.00 | 7/16/2026 3:59:52 PM EST | |||
| 18.00 | 4.80 | 8.70 | 6.75 | % | 0.38 | 0 | 0 | 2.00 | -0.95 | 0.03 | 0.00 | 7/16/2026 3:59:52 PM EST | |||
| 19.00 | 5.80 | 9.70 | 7.75 | % | 0.41 | 0 | 0 | 2.09 | -0.97 | 0.02 | 0.00 | 7/16/2026 3:59:52 PM EST |