Options Chain for AVANTOR INC COM (AVTR) - $15.70 as of 10/15/2026 7:28:48 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 | 11.60 | 14.00 | 12.80 | 12.29 | 0.00 | 0.00% | 4.27 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/15/2026 3:59:55 PM EST |
| 4.00 | 10.60 | 13.00 | 11.80 | 11.55 | 0.00 | 0.00% | 2.95 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 3:59:55 PM EST |
| 5.00 | 10.10 | 11.60 | 10.85 | 8.72 | 0.00 | 0.00% | 2.17 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/15/2026 3:59:55 PM EST |
| 6.00 | 9.10 | 10.50 | 9.80 | 7.71 | 0.00 | 0.00% | 1.63 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/15/2026 3:59:55 PM EST |
| 7.00 | 8.10 | 9.50 | 8.80 | 6.74 | 0.00 | 0.00% | 1.26 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/15/2026 3:59:55 PM EST |
| 8.00 | 7.10 | 8.70 | 7.90 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 9.00 | 6.10 | 7.60 | 6.85 | 6.50 | 0.00 | 0.00% | 0.76 | 0 | 82 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/15/2026 3:59:55 PM EST |
| 10.00 | 5.10 | 6.50 | 5.80 | 5.10 | 0.00 | 0.00% | 0.58 | 0 | 1 | 8.52 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/15/2026 3:59:55 PM EST |
| 11.00 | 4.20 | 5.40 | 4.80 | 4.63 | 0.00 | 0.00% | 0.44 | 0 | 1 | 6.58 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:55 PM EST |
| 12.00 | 4.00 | 4.20 | 4.10 | 3.65 | 0.00 | 0.00% | 0.34 | 0 | 10,007 | 4.80 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 3:59:55 PM EST |
| 13.00 | 2.95 | 3.20 | 3.08 | 2.78 | 0.00 | 0.00% | 0.24 | 0 | 40,334 | 3.80 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:55 PM EST |
| 14.00 | 2.00 | 2.20 | 2.10 | 2.12 | +0.27 | +14.60% | 0.15 | 36 | 10,279 | 2.57 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:55 PM EST |
| 15.00 | 0.95 | 1.15 | 1.05 | 1.10 | +0.45 | +69.24% | 0.07 | 35 | 40,449 | 1.65 | 1.00 | 0.01 | 0.00 | 10/15/2026 | 10/15/2026 3:59:55 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.31 | +0.21 | +210.00% | 0.01 | 17 | 1,436 | 0.37 | 0.60 | 1.05 | -0.07 | 10/15/2026 | 10/15/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 220 | 3.32 | 0.01 | 0.05 | 0.00 | 9/21/2026 | 10/15/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 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 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 1.75 | 0.88 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 1.20 | 0.60 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.75 | 0.88 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/15/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 9.09 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/15/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 92 | 3.94 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/15/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,695 | 2.61 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/15/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/15/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.39 | 0.00 | 0.01 | 0.00 | 10/12/2026 | 10/15/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.57 | -0.40 | 1.05 | -0.07 | 10/2/2026 | 10/15/2026 3:59:55 PM EST |
| 17.00 | 0.65 | 1.60 | 1.13 | % | 0.07 | 0 | 0 | 3.14 | -0.99 | 0.05 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 18.00 | 1.20 | 2.65 | 1.93 | % | 0.11 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 19.00 | 2.40 | 3.80 | 3.10 | % | 0.16 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 20.00 | 3.40 | 4.80 | 4.10 | % | 0.20 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 21.00 | 4.40 | 5.80 | 5.10 | % | 0.24 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 22.00 | 5.30 | 7.00 | 6.15 | % | 0.28 | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 23.00 | 6.30 | 8.00 | 7.15 | % | 0.31 | 0 | 0 | 8.78 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 24.00 | 7.30 | 9.00 | 8.15 | % | 0.34 | 0 | 0 | 9.30 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 25.00 | 8.30 | 10.00 | 9.15 | % | 0.37 | 0 | 0 | 9.79 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 26.00 | 9.30 | 10.90 | 10.10 | % | 0.39 | 0 | 0 | 9.88 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 27.00 | 10.10 | 12.40 | 11.25 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 28.00 | 11.00 | 13.40 | 12.20 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST | |||
| 29.00 | 12.00 | 14.40 | 13.20 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:55 PM EST |