Options Chain for AVANTOR INC COM (AVTR) - $13.47 as of 8/29/2025 8:16:50 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 | 11.00 | 14.30 | 12.65 | % | 12.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 2.00 | 10.00 | 12.90 | 11.45 | % | 5.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 3.00 | 9.50 | 11.90 | 10.70 | % | 3.57 | 0 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 4.00 | 9.00 | 10.90 | 9.95 | % | 2.49 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 5.00 | 8.30 | 9.70 | 9.00 | % | 1.80 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 6.00 | 7.30 | 8.90 | 8.10 | % | 1.35 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 7.00 | 6.20 | 8.30 | 7.25 | % | 1.04 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 8.00 | 5.30 | 5.70 | 5.50 | % | 0.69 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 9.00 | 4.30 | 4.70 | 4.50 | 4.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:59 PM EST |
| 10.00 | 3.20 | 3.80 | 3.50 | 3.50 | +0.45 | +14.76% | 0.35 | 1 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 11.00 | 2.35 | 2.80 | 2.58 | 2.45 | +0.38 | +18.36% | 0.23 | 7 | 97 | 1.03 | 0.98 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 12.00 | 1.55 | 1.65 | 1.60 | 1.60 | +0.35 | +28.00% | 0.13 | 2 | 130 | 0.78 | 0.88 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 13.00 | 0.80 | 0.90 | 0.85 | 0.84 | +0.04 | +5.00% | 0.07 | 1 | 371 | 0.45 | 0.66 | 0.28 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.37 | +0.17 | +85.00% | 0.02 | 8 | 1,427 | 0.40 | 0.36 | 0.30 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8,536 | 0.48 | 0.13 | 0.17 | -0.01 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 384 | 1.24 | 0.04 | 0.06 | 0.00 | 7/31/2025 | 8/29/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.42 | 0.01 | 0.01 | 0.00 | 7/31/2025 | 8/29/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.59 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/29/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 314 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/29/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 364 | 1.87 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/29/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 878 | 1.99 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/29/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.11 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 8/29/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/29/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 79 | 2.32 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.41 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/29/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.50 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 8/29/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/29/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.14 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:59 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.83 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 19 | 2.23 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,311 | 0.78 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,301 | 0.76 | -0.02 | 0.04 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,405 | 0.52 | -0.12 | 0.15 | -0.01 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 13.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.13 | -27.09% | 0.03 | 62 | 4,228 | 0.42 | -0.34 | 0.28 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 14.00 | 0.75 | 0.85 | 0.80 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.38 | -0.64 | 0.30 | -0.01 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 15.00 | 1.35 | 1.65 | 1.50 | 1.81 | 0.00 | 0.00% | 0.10 | 0 | 61 | 0.69 | -0.87 | 0.17 | -0.01 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 16.00 | 2.20 | 2.60 | 2.40 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.98 | -0.96 | 0.06 | 0.00 | 4/10/2025 | 8/29/2025 3:59:59 PM EST |
| 17.00 | 3.40 | 3.90 | 3.65 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 8/29/2025 3:59:59 PM EST |
| 18.00 | 4.20 | 4.60 | 4.40 | 2.85 | 0.00 | 0.00% | 0.24 | 0 | 52 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 8/29/2025 3:59:59 PM EST |
| 19.00 | 5.20 | 5.60 | 5.40 | 6.15 | 0.00 | 0.00% | 0.28 | 0 | 26 | 1.21 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 8/29/2025 3:59:59 PM EST |
| 20.00 | 6.40 | 7.50 | 6.95 | % | 0.35 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 21.00 | 7.30 | 8.50 | 7.90 | % | 0.38 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 22.00 | 8.20 | 9.50 | 8.85 | % | 0.40 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 23.00 | 9.30 | 10.50 | 9.90 | 4.56 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 8/29/2025 3:59:59 PM EST |
| 24.00 | 10.40 | 12.40 | 11.40 | % | 0.48 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 25.00 | 11.30 | 13.00 | 12.15 | % | 0.49 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 26.00 | 12.30 | 14.00 | 13.15 | % | 0.51 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 27.00 | 13.40 | 15.00 | 14.20 | % | 0.53 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 28.00 | 14.30 | 16.00 | 15.15 | 6.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 8/29/2025 3:59:59 PM EST |
| 29.00 | 15.40 | 17.00 | 16.20 | % | 0.56 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 30.00 | 16.30 | 18.00 | 17.15 | 8.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 8/29/2025 3:59:59 PM EST |
| 32.00 | 18.40 | 19.80 | 19.10 | % | 0.60 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 35.00 | 21.30 | 23.20 | 22.25 | % | 0.64 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |