Options Chain for AVANTOR INC COM (AVTR) - $13.87 as of 10/16/2025 10:23:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.30 | 9.80 | 9.05 | % | 1.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 6.00 | 7.30 | 8.80 | 8.05 | % | 1.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 7.00 | 6.40 | 7.80 | 7.10 | % | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 8.00 | 5.30 | 6.80 | 6.05 | % | 0.76 | 0 | 0 | 9.78 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 9.00 | 4.50 | 5.70 | 5.10 | % | 0.57 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 10.00 | 3.60 | 4.70 | 4.15 | 3.65 | 0.00 | 0.00% | 0.42 | 0 | 33 | 6.27 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/16/2025 10:58:54 AM EST |
| 11.00 | 2.50 | 3.70 | 3.10 | 2.81 | 0.00 | 0.00% | 0.28 | 0 | 76 | 5.05 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:54 AM EST |
| 12.00 | 1.70 | 2.60 | 2.15 | 1.90 | 0.00 | 0.00% | 0.18 | 0 | 13 | 3.17 | 1.00 | 0.01 | 0.00 | 10/15/2025 | 10/16/2025 10:58:54 AM EST |
| 13.00 | 0.85 | 1.60 | 1.23 | 1.07 | 0.00 | 0.00% | 0.09 | 0 | 141 | 2.16 | 0.94 | 0.13 | -0.02 | 10/15/2025 | 10/16/2025 10:58:54 AM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 642 | 2.51 | 0.67 | 0.42 | -0.13 | 10/15/2025 | 10/16/2025 10:58:54 AM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.35 | +0.30 | +600.00% | 0.01 | 1 | 1,209 | 0.96 | 0.22 | 0.37 | -0.10 | 10/16/2025 | 10/16/2025 10:58:54 AM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.17 | 0.03 | 0.08 | -0.01 | 10/8/2025 | 10/16/2025 10:58:54 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.94 | 0.00 | 0.01 | 0.00 | 10/13/2025 | 10/16/2025 10:58:54 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 4 | 8.37 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/16/2025 10:58:54 AM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 109 | 4.45 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/16/2025 10:58:54 AM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 372 | 2.84 | 0.00 | 0.01 | 0.00 | 10/13/2025 | 10/16/2025 10:58:54 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.64 | -0.06 | 0.13 | -0.02 | 10/10/2025 | 10/16/2025 10:58:54 AM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 29 | 2.64 | -0.33 | 0.42 | -0.13 | 10/15/2025 | 10/16/2025 10:58:54 AM EST |
| 15.00 | 0.00 | 1.35 | 0.68 | 2.16 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.92 | -0.78 | 0.37 | -0.10 | 9/18/2025 | 10/16/2025 10:58:54 AM EST |
| 16.00 | 0.35 | 2.35 | 1.35 | % | 0.08 | 0 | 0 | 3.92 | -0.97 | 0.08 | -0.01 | 10/16/2025 10:58:54 AM EST | |||
| 17.00 | 2.30 | 3.50 | 2.90 | % | 0.17 | 0 | 0 | 5.24 | -1.00 | 0.01 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 18.00 | 3.30 | 4.50 | 3.90 | % | 0.22 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 19.00 | 4.30 | 5.50 | 4.90 | % | 0.26 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 20.00 | 5.20 | 6.70 | 5.95 | % | 0.30 | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 21.00 | 6.20 | 7.70 | 6.95 | % | 0.33 | 0 | 0 | 8.49 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST |