Options Chain for AVANTOR INC COM (AVTR) - $25.54 as of 9/6/2024 8:16:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 12.40 | 14.40 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 14.00 | 11.30 | 12.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 15.00 | 10.20 | 12.40 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 16.00 | 9.40 | 11.40 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 17.00 | 8.10 | 10.40 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 18.00 | 7.30 | 7.90 | 3.10 | 0.00 | 0.00% | 0 | 66 | 2.53 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:58 PM EST |
| 19.00 | 6.10 | 8.40 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 19.50 | 5.50 | 6.40 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 20.00 | 3.90 | 7.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 20.50 | 4.60 | 7.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 21.00 | 4.20 | 6.20 | 2.15 | 0.00 | 0.00% | 0 | 3 | 1.93 | 1.00 | 0.00 | -0.01 | 7/24/2024 | 9/6/2024 3:59:58 PM EST |
| 21.50 | 3.70 | 6.00 | % | 0 | 0 | 2.00 | 1.00 | 0.01 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 22.00 | 3.50 | 3.70 | 3.35 | 0.00 | 0.00% | 0 | 49 | 0.73 | 0.99 | 0.02 | -0.01 | 8/14/2024 | 9/6/2024 3:59:58 PM EST |
| 22.50 | 3.00 | 3.20 | % | 0 | 0 | 0.56 | 0.96 | 0.05 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 23.00 | 1.60 | 3.80 | 2.52 | 0.00 | 0.00% | 0 | 36 | 0.48 | 0.93 | 0.07 | -0.01 | 8/15/2024 | 9/6/2024 3:59:58 PM EST |
| 23.50 | 2.10 | 2.55 | % | 0 | 0 | 0.46 | 0.89 | 0.11 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 24.00 | 1.65 | 4.10 | 2.05 | 0.00 | 0.00% | 0 | 179 | 1.15 | 0.83 | 0.15 | -0.02 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 24.50 | 1.25 | 1.40 | 0.84 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.76 | 0.19 | -0.02 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 25.00 | 0.90 | 1.05 | 0.80 | -0.48 | -37.50% | 1 | 575 | 0.30 | 0.66 | 0.23 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 25.50 | 0.60 | 0.75 | 0.80 | +0.33 | +70.22% | 1 | 37 | 0.30 | 0.54 | 0.26 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 26.00 | 0.40 | 0.50 | 0.65 | +0.25 | +62.50% | 2 | 764 | 0.28 | 0.41 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 26.50 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.28 | 0.23 | -0.02 | 8/28/2024 | 9/6/2024 3:59:58 PM EST |
| 27.00 | 0.10 | 0.20 | 0.25 | +0.16 | +177.78% | 13 | 243 | 0.29 | 0.18 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 24 | 19,340 | 0.38 | 0.06 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 242 | 0.95 | 0.02 | 0.03 | 0.00 | 8/22/2024 | 9/6/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 56 | 0.57 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:58 PM EST |
| 31.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 595 | 1.35 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 32.00 | 0.00 | 0.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 209 | 0.94 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 18,636 | 1.11 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:58 PM EST |
| 21.50 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.38 | 0.00 | 0.01 | -0.01 | 8/19/2024 | 9/6/2024 3:59:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.11 | -0.01 | 0.02 | -0.01 | 8/15/2024 | 9/6/2024 3:59:58 PM EST |
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 0.49 | -0.04 | 0.05 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5,000 | 0.48 | -0.07 | 0.07 | -0.01 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 23.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.11 | 0.11 | -0.02 | 8/20/2024 | 9/6/2024 3:59:58 PM EST |
| 24.00 | 0.10 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 1,471 | 0.34 | -0.17 | 0.15 | -0.02 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 24.50 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 383 | 0.34 | -0.24 | 0.19 | -0.02 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 25.00 | 0.35 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 1,634 | 0.33 | -0.34 | 0.23 | -0.03 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 25.50 | 0.55 | 0.65 | 0.85 | +0.20 | +30.77% | 6 | 231 | 0.33 | -0.46 | 0.26 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 26.00 | 0.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 827 | 0.31 | -0.59 | 0.26 | -0.02 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 26.50 | 1.00 | 1.25 | % | 0 | 0 | 0.35 | -0.72 | 0.23 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 27.00 | 1.50 | 1.65 | 1.80 | 0.00 | 0.00% | 0 | 44 | 0.46 | -0.82 | 0.18 | -0.01 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 28.00 | 2.15 | 2.55 | 1.45 | 0.00 | 0.00% | 0 | 55 | 0.70 | -0.94 | 0.08 | -0.01 | 7/31/2024 | 9/6/2024 3:59:58 PM EST |
| 29.00 | 3.10 | 3.90 | 2.30 | 0.00 | 0.00% | 0 | 25 | 1.35 | -0.98 | 0.03 | 0.00 | 8/1/2024 | 9/6/2024 3:59:58 PM EST |
| 30.00 | 4.20 | 4.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 31.00 | 5.00 | 6.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 32.00 | 5.00 | 8.60 | 6.40 | 0.00 | 0.00% | 0 | 2 | 1.84 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 33.00 | 7.10 | 7.60 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 34.00 | 7.90 | 8.60 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 35.00 | 9.40 | 9.70 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |