Options Chain for AVANTOR INC COM (AVTR) - $15.44 as of 9/16/2026 7:18:01 AM 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 | 11.00 | 13.40 | 12.20 | 11.85 | 0.00 | 0.00% | 4.07 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:56 PM EST |
| 4.00 | 11.40 | 12.30 | 11.85 | 11.08 | 0.00 | 0.00% | 2.96 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:56 PM EST |
| 5.00 | 10.40 | 10.80 | 10.60 | 10.50 | 0.00 | 0.00% | 2.12 | 0 | 2 | 9.62 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:56 PM EST |
| 6.00 | 9.30 | 9.80 | 9.55 | 9.50 | 0.00 | 0.00% | 1.59 | 0 | 1 | 8.20 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:56 PM EST |
| 7.00 | 8.30 | 8.90 | 8.60 | 8.49 | 0.00 | 0.00% | 1.23 | 0 | 1 | 7.60 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:56 PM EST |
| 8.00 | 7.40 | 7.90 | 7.65 | 6.63 | 0.00 | 0.00% | 0.96 | 0 | 1 | 6.53 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 3:59:56 PM EST |
| 9.00 | 6.30 | 6.80 | 6.55 | 6.50 | 0.00 | 0.00% | 0.73 | 0 | 83 | 5.14 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:56 PM EST |
| 10.00 | 5.30 | 5.70 | 5.50 | 5.47 | 0.00 | 0.00% | 0.55 | 0 | 4 | 3.90 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:56 PM EST |
| 11.00 | 4.30 | 4.70 | 4.50 | 4.50 | 0.00 | 0.00% | 0.41 | 0 | 130 | 3.22 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:56 PM EST |
| 12.00 | 3.30 | 3.70 | 3.50 | 3.48 | 0.00 | 0.00% | 0.29 | 0 | 50,574 | 2.59 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:56 PM EST |
| 13.00 | 2.35 | 2.70 | 2.53 | 2.45 | 0.00 | 0.00% | 0.19 | 0 | 25,484 | 1.99 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:56 PM EST |
| 14.00 | 1.40 | 1.60 | 1.50 | 1.55 | 0.00 | 0.00% | 0.11 | 0 | 23,367 | 1.11 | 0.98 | 0.05 | 0.00 | 9/15/2026 | 9/15/2026 3:59:56 PM EST |
| 15.00 | 0.45 | 0.65 | 0.55 | 0.64 | 0.00 | 0.00% | 0.04 | 0 | 303 | 0.49 | 0.75 | 0.46 | -0.03 | 9/15/2026 | 9/15/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 402 | 0.62 | 0.19 | 0.46 | -0.03 | 9/15/2026 | 9/15/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 239 | 4.17 | 0.01 | 0.04 | 0.00 | 8/24/2026 | 9/15/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 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 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/15/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 1.75 | 0.88 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/15/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/15/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/15/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 8.91 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 48 | 7.54 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/15/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 386 | 6.49 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/15/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 151 | 5.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/15/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 236 | 2.49 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 983 | 1.91 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.84 | -0.02 | 0.05 | 0.00 | 9/14/2026 | 9/15/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.50 | -0.25 | 0.46 | -0.03 | 9/10/2026 | 9/15/2026 3:59:56 PM EST |
| 16.00 | 0.40 | 1.20 | 0.80 | 1.88 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.60 | -0.81 | 0.46 | -0.03 | 7/29/2026 | 9/15/2026 3:59:56 PM EST |
| 17.00 | 1.15 | 2.15 | 1.65 | % | 0.10 | 0 | 0 | 2.12 | -0.99 | 0.04 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 18.00 | 2.20 | 3.40 | 2.80 | % | 0.16 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 19.00 | 3.20 | 4.40 | 3.80 | % | 0.20 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 20.00 | 4.20 | 5.40 | 4.80 | % | 0.24 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 21.00 | 5.00 | 6.50 | 5.75 | % | 0.27 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 22.00 | 6.00 | 7.50 | 6.75 | % | 0.31 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 23.00 | 7.00 | 8.50 | 7.75 | % | 0.34 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 24.00 | 8.00 | 9.50 | 8.75 | % | 0.36 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 25.00 | 9.00 | 10.50 | 9.75 | % | 0.39 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 26.00 | 10.00 | 12.20 | 11.10 | % | 0.43 | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 27.00 | 10.60 | 13.00 | 11.80 | % | 0.44 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 28.00 | 11.60 | 14.00 | 12.80 | % | 0.46 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST | |||
| 29.00 | 12.60 | 15.00 | 13.80 | % | 0.48 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 9/15/2026 3:59:56 PM EST |