Options Chain for AVANTOR INC COM (AVTR) - $13.29 as of 7/18/2025 8:06:09 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 | 11.30 | 13.70 | 12.50 | % | 12.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 2.00 | 11.00 | 12.30 | 11.65 | % | 5.83 | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 3.00 | 9.30 | 11.90 | 10.60 | % | 3.53 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 4.00 | 8.00 | 9.60 | 8.80 | % | 2.20 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 5.00 | 7.10 | 9.50 | 8.30 | % | 1.66 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 6.00 | 5.70 | 8.40 | 7.05 | % | 1.18 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 7.00 | 5.40 | 7.40 | 6.40 | % | 0.91 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 8.00 | 5.00 | 6.40 | 5.70 | % | 0.71 | 0 | 0 | 1.62 | 0.99 | 0.01 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 9.00 | 4.10 | 5.50 | 4.80 | 4.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.12 | 0.97 | 0.02 | 0.00 | 4/25/2025 | 7/18/2025 3:59:52 PM EST |
| 10.00 | 3.30 | 4.50 | 3.90 | 3.10 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.90 | 0.92 | 0.05 | -0.01 | 4/29/2025 | 7/18/2025 3:59:52 PM EST |
| 11.00 | 2.45 | 3.20 | 2.83 | % | 0.26 | 0 | 0 | 0.61 | 0.84 | 0.08 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
| 12.00 | 0.55 | 2.60 | 1.58 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.45 | 0.73 | 0.11 | -0.01 | 7/9/2025 | 7/18/2025 3:59:52 PM EST |
| 13.00 | 1.00 | 1.80 | 1.40 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.54 | 0.60 | 0.14 | -0.01 | 6/30/2025 | 7/18/2025 3:59:52 PM EST |
| 14.00 | 0.70 | 1.10 | 0.90 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 1,327 | 0.52 | 0.46 | 0.15 | -0.01 | 7/10/2025 | 7/18/2025 3:59:52 PM EST |
| 15.00 | 0.50 | 0.55 | 0.53 | 0.70 | +0.23 | +48.94% | 0.04 | 8,003 | 451 | 0.49 | 0.32 | 0.14 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 375 | 0.42 | 0.20 | 0.11 | -0.01 | 7/8/2025 | 7/18/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 2.05 | 1.03 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.54 | 0.12 | 0.08 | 0.00 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.69 | 0.07 | 0.05 | 0.00 | 5/7/2025 | 7/18/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 314 | 0.73 | 0.04 | 0.03 | 0.00 | 5/12/2025 | 7/18/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.97 | 0.02 | 0.02 | 0.00 | 6/25/2025 | 7/18/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 878 | 1.16 | 0.01 | 0.01 | 0.00 | 4/14/2025 | 7/18/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.23 | 0.01 | 0.01 | 0.00 | 3/17/2025 | 7/18/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 79 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/18/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.40 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 7/18/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.42 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.53 | -0.01 | 0.01 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 19 | 1.28 | -0.03 | 0.02 | 0.00 | 5/7/2025 | 7/18/2025 3:59:52 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 515 | 0.55 | -0.08 | 0.05 | -0.01 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 11.00 | 0.20 | 0.40 | 0.30 | 0.26 | -0.12 | -31.58% | 0.03 | 1 | 1,307 | 0.55 | -0.16 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 737 | 0.56 | -0.27 | 0.11 | -0.01 | 7/15/2025 | 7/18/2025 3:59:52 PM EST |
| 13.00 | 0.75 | 1.05 | 0.90 | 1.20 | +0.25 | +26.32% | 0.07 | 4,000 | 500 | 0.50 | -0.40 | 0.14 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 14.00 | 1.30 | 1.55 | 1.43 | 1.48 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.50 | -0.54 | 0.15 | -0.01 | 7/14/2025 | 7/18/2025 3:59:52 PM EST |
| 15.00 | 2.00 | 2.20 | 2.10 | 2.12 | 0.00 | 0.00% | 0.14 | 0 | 74 | 0.48 | -0.68 | 0.14 | -0.01 | 6/23/2025 | 7/18/2025 3:59:52 PM EST |
| 16.00 | 1.75 | 4.40 | 3.08 | 2.65 | 0.00 | 0.00% | 0.19 | 0 | 29 | 0.77 | -0.80 | 0.11 | -0.01 | 4/10/2025 | 7/18/2025 3:59:52 PM EST |
| 17.00 | 3.50 | 4.10 | 3.80 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 160 | 0.63 | -0.88 | 0.08 | 0.00 | 4/25/2025 | 7/18/2025 3:59:52 PM EST |
| 18.00 | 4.40 | 4.90 | 4.65 | 2.85 | 0.00 | 0.00% | 0.26 | 0 | 52 | 0.72 | -0.93 | 0.05 | 0.00 | 3/28/2025 | 7/18/2025 3:59:52 PM EST |
| 19.00 | 5.40 | 6.00 | 5.70 | 6.15 | 0.00 | 0.00% | 0.30 | 0 | 26 | 0.80 | -0.96 | 0.03 | 0.00 | 4/25/2025 | 7/18/2025 3:59:52 PM EST |
| 20.00 | 5.90 | 7.10 | 6.50 | % | 0.33 | 0 | 0 | 0.80 | -0.98 | 0.02 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 21.00 | 6.90 | 9.60 | 8.25 | % | 0.39 | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 22.00 | 7.80 | 9.70 | 8.75 | % | 0.40 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 23.00 | 8.70 | 11.60 | 10.15 | 4.56 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 7/18/2025 3:59:52 PM EST |
| 24.00 | 9.30 | 12.60 | 10.95 | % | 0.46 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 25.00 | 10.90 | 13.60 | 12.25 | % | 0.49 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 26.00 | 11.60 | 14.60 | 13.10 | % | 0.50 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 27.00 | 13.30 | 14.40 | 13.85 | % | 0.51 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 28.00 | 13.70 | 16.60 | 15.15 | 6.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 7/18/2025 3:59:52 PM EST |
| 29.00 | 14.90 | 17.60 | 16.25 | % | 0.56 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 30.00 | 16.50 | 17.30 | 16.90 | 8.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 7/18/2025 3:59:52 PM EST |
| 32.00 | 17.80 | 20.60 | 19.20 | % | 0.60 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 35.00 | 20.80 | 23.60 | 22.20 | % | 0.63 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST |