Options Chain for AVANTOR INC COM (AVTR) - $13.99 as of 7/29/2025 3:06:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.90 | 14.30 | 13.10 | % | 13.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 2.00 | 10.90 | 13.30 | 12.10 | % | 6.05 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 3.00 | 10.80 | 12.00 | 11.40 | % | 3.80 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 4.00 | 9.80 | 11.20 | 10.50 | % | 2.62 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 5.00 | 8.80 | 9.20 | 9.00 | % | 1.80 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 6.00 | 7.80 | 8.40 | 8.10 | % | 1.35 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 7.00 | 6.80 | 7.70 | 7.25 | % | 1.04 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 8.00 | 5.70 | 7.00 | 6.35 | % | 0.79 | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 9.00 | 4.90 | 5.20 | 5.05 | 4.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.13 | 0.98 | 0.01 | 0.00 | 4/25/2025 | 7/29/2025 1:59:06 PM EST |
| 10.00 | 4.10 | 4.40 | 4.25 | 3.10 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.72 | 0.94 | 0.04 | 0.00 | 4/29/2025 | 7/29/2025 1:59:06 PM EST |
| 11.00 | 3.20 | 3.40 | 3.30 | % | 0.30 | 0 | 0 | 0.61 | 0.88 | 0.06 | -0.01 | 7/29/2025 1:59:06 PM EST | |||
| 12.00 | 2.40 | 2.50 | 2.45 | 2.41 | +1.08 | +81.21% | 0.20 | 3 | 26 | 0.59 | 0.80 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 13.00 | 1.70 | 1.85 | 1.78 | 1.77 | 0.00 | 0.00% | 0.14 | 0 | 56 | 0.57 | 0.68 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 14.00 | 1.15 | 1.25 | 1.20 | 1.23 | -0.12 | -8.89% | 0.09 | 2 | 1,181 | 0.56 | 0.55 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 15.00 | 0.70 | 0.80 | 0.75 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 8,487 | 0.53 | 0.41 | 0.14 | -0.01 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 379 | 0.55 | 0.29 | 0.12 | -0.01 | 7/25/2025 | 7/29/2025 1:59:06 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.52 | 0.19 | 0.10 | -0.01 | 7/25/2025 | 7/29/2025 1:59:06 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.60 | 0.12 | 0.07 | -0.01 | 5/7/2025 | 7/29/2025 1:59:06 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.59 | 0.07 | 0.05 | 0.00 | 5/12/2025 | 7/29/2025 1:59:06 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.97 | 0.04 | 0.03 | 0.00 | 6/25/2025 | 7/29/2025 1:59:06 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 878 | 1.18 | 0.03 | 0.02 | 0.00 | 4/14/2025 | 7/29/2025 1:59:06 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.25 | 0.01 | 0.01 | 0.00 | 3/17/2025 | 7/29/2025 1:59:06 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.32 | 0.01 | 0.01 | 0.00 | 6/13/2025 | 7/29/2025 1:59:06 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 79 | 1.39 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.45 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:59:06 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.50 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 7/29/2025 1:59:06 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:59:06 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.28 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.76 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 19 | 1.49 | -0.02 | 0.01 | 0.00 | 5/7/2025 | 7/29/2025 1:59:06 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,235 | 0.63 | -0.06 | 0.04 | 0.00 | 7/25/2025 | 7/29/2025 1:59:06 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1,325 | 0.60 | -0.12 | 0.06 | -0.01 | 7/25/2025 | 7/29/2025 1:59:06 PM EST |
| 12.00 | 0.35 | 0.40 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 768 | 0.59 | -0.20 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 13.00 | 0.60 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 4,158 | 0.57 | -0.32 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 14.00 | 0.85 | 1.15 | 1.00 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.50 | -0.45 | 0.14 | -0.01 | 7/25/2025 | 7/29/2025 1:59:06 PM EST |
| 15.00 | 1.60 | 1.75 | 1.68 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.53 | -0.59 | 0.14 | -0.01 | 7/24/2025 | 7/29/2025 1:59:06 PM EST |
| 16.00 | 2.30 | 2.50 | 2.40 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.53 | -0.71 | 0.12 | -0.01 | 4/10/2025 | 7/29/2025 1:59:06 PM EST |
| 17.00 | 3.10 | 3.30 | 3.20 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 160 | 0.50 | -0.81 | 0.10 | -0.01 | 4/25/2025 | 7/29/2025 1:59:06 PM EST |
| 18.00 | 4.00 | 4.20 | 4.10 | 2.85 | 0.00 | 0.00% | 0.23 | 0 | 52 | 0.44 | -0.88 | 0.07 | -0.01 | 3/28/2025 | 7/29/2025 1:59:06 PM EST |
| 19.00 | 4.80 | 5.10 | 4.95 | 6.15 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.70 | -0.93 | 0.05 | 0.00 | 4/25/2025 | 7/29/2025 1:59:06 PM EST |
| 20.00 | 5.90 | 6.10 | 6.00 | % | 0.30 | 0 | 0 | 0.68 | -0.96 | 0.03 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 21.00 | 6.70 | 8.10 | 7.40 | % | 0.35 | 0 | 0 | 1.42 | -0.97 | 0.02 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 22.00 | 7.70 | 9.40 | 8.55 | % | 0.39 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 23.00 | 8.80 | 10.50 | 9.65 | 4.56 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 2/10/2025 | 7/29/2025 1:59:06 PM EST |
| 24.00 | 9.70 | 11.80 | 10.75 | % | 0.45 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 25.00 | 10.80 | 11.80 | 11.30 | % | 0.45 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 26.00 | 11.70 | 12.40 | 12.05 | % | 0.46 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 27.00 | 12.70 | 14.10 | 13.40 | % | 0.50 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 28.00 | 13.80 | 14.60 | 14.20 | 6.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 7/29/2025 1:59:06 PM EST |
| 29.00 | 14.90 | 16.60 | 15.75 | % | 0.54 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 30.00 | 15.70 | 17.90 | 16.80 | 8.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 7/29/2025 1:59:06 PM EST |
| 32.00 | 17.80 | 19.00 | 18.40 | % | 0.57 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 35.00 | 20.80 | 21.20 | 21.00 | % | 0.60 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST |