Options Chain for AVANTOR INC COM (AVTR) - $11.73 as of 11/28/2025 8:46:34 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 | 10.00 | 12.40 | 11.20 | % | 11.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 2.00 | 9.00 | 10.50 | 9.75 | % | 4.88 | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 3.00 | 8.00 | 9.50 | 8.75 | % | 2.92 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 4.00 | 7.00 | 8.50 | 7.75 | % | 1.94 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 5.00 | 6.00 | 7.50 | 6.75 | % | 1.35 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 6.00 | 5.10 | 6.50 | 5.80 | % | 0.97 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 7.00 | 4.20 | 5.30 | 4.75 | % | 0.68 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 8.00 | 3.20 | 4.30 | 3.75 | 3.59 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 1:00:02 PM EST |
| 9.00 | 2.20 | 3.40 | 2.80 | 2.60 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.71 | 0.98 | 0.03 | 0.00 | 11/12/2025 | 11/28/2025 1:00:02 PM EST |
| 10.00 | 1.55 | 2.20 | 1.88 | % | 0.19 | 0 | 0 | 1.07 | 0.92 | 0.11 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 11.00 | 0.70 | 1.45 | 1.08 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.95 | 0.73 | 0.24 | -0.01 | 11/24/2025 | 11/28/2025 1:00:02 PM EST |
| 12.00 | 0.35 | 0.50 | 0.43 | 0.50 | +0.05 | +11.12% | 0.04 | 96 | 654 | 0.48 | 0.45 | 0.28 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 13.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.05 | +33.34% | 0.01 | 10 | 964 | 0.51 | 0.23 | 0.21 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 183 | 1.33 | 0.08 | 0.11 | -0.01 | 11/21/2025 | 11/28/2025 1:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.64 | 0.03 | 0.05 | 0.00 | 11/24/2025 | 11/28/2025 1:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 143 | 1.73 | 0.01 | 0.01 | 0.00 | 11/3/2025 | 11/28/2025 1:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.90 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 1:00:02 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 64 | 2.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 1:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/28/2025 1:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.37 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 53,321 | 0.73 | -0.02 | 0.03 | 0.00 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55,533 | 0.82 | -0.08 | 0.11 | 0.00 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 11.00 | 0.15 | 0.45 | 0.30 | 0.25 | 0.00 | 0.00% | 0.03 | 12 | 392 | 0.54 | -0.27 | 0.24 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 12.00 | 0.55 | 0.85 | 0.70 | 0.60 | -0.45 | -42.86% | 0.06 | 41 | 1,255 | 0.49 | -0.55 | 0.28 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 13.00 | 1.05 | 1.80 | 1.43 | 2.12 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.90 | -0.77 | 0.21 | -0.01 | 11/18/2025 | 11/28/2025 1:00:02 PM EST |
| 14.00 | 1.95 | 2.65 | 2.30 | 2.92 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.99 | -0.92 | 0.11 | -0.01 | 11/21/2025 | 11/28/2025 1:00:02 PM EST |
| 15.00 | 2.70 | 3.80 | 3.25 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.35 | -0.97 | 0.05 | 0.00 | 11/13/2025 | 11/28/2025 1:00:02 PM EST |
| 16.00 | 3.70 | 4.80 | 4.25 | % | 0.27 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 17.00 | 4.70 | 5.90 | 5.30 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 1:00:02 PM EST |
| 18.00 | 5.50 | 7.00 | 6.25 | % | 0.35 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 19.00 | 6.50 | 8.00 | 7.25 | % | 0.38 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 20.00 | 7.50 | 9.00 | 8.25 | % | 0.41 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 21.00 | 8.50 | 10.00 | 9.25 | % | 0.44 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 22.00 | 9.50 | 11.00 | 10.25 | 6.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 1:00:02 PM EST |
| 25.00 | 12.10 | 14.50 | 13.30 | % | 0.53 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST |