Options Chain for AVANTOR INC COM (AVTR) - $11.44 as of 7/27/2026 7:09:30 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 | 8.20 | 10.10 | 9.15 | 8.90 | +0.50 | +5.96% | 3.05 | 15 | 10 | 7.38 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 4.00 | 6.50 | 9.20 | 7.85 | 7.93 | +0.88 | +12.49% | 1.96 | 7 | 2 | 7.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 5.00 | 6.30 | 8.00 | 7.15 | 4.93 | 0.00 | 0.00% | 1.43 | 0 | 2 | 4.53 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/27/2026 3:59:57 PM EST |
| 6.00 | 4.90 | 6.20 | 5.55 | 5.70 | +1.04 | +22.32% | 0.92 | 1 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 7.00 | 4.50 | 5.00 | 4.75 | 4.70 | +0.72 | +18.09% | 0.68 | 4 | 86 | 1.33 | 0.99 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 8.00 | 3.50 | 4.10 | 3.80 | 3.67 | +0.22 | +6.38% | 0.47 | 6 | 563 | 1.27 | 0.97 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 9.00 | 2.50 | 3.20 | 2.85 | 2.75 | 0.00 | 0.00% | 0.32 | 0 | 879 | 1.12 | 0.93 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 10.00 | 1.50 | 2.30 | 1.90 | 1.92 | 0.00 | 0.00% | 0.19 | 0 | 298 | 0.93 | 0.82 | 0.10 | -0.02 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 11.00 | 0.90 | 1.50 | 1.20 | 1.38 | +0.35 | +33.99% | 0.11 | 15 | 306 | 0.80 | 0.69 | 0.15 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 12.00 | 0.50 | 0.70 | 0.60 | 0.63 | -0.27 | -30.00% | 0.05 | 82 | 899 | 0.53 | 0.52 | 0.19 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 13.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 21 | 2,178 | 0.58 | 0.34 | 0.18 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.58 | 0.21 | 0.14 | -0.01 | 7/15/2026 | 7/27/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.36 | 0.11 | 0.09 | -0.01 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 12 | 1.54 | 0.05 | 0.06 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 11 | 1.69 | 0.03 | 0.03 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.83 | 0.01 | 0.02 | 0.00 | 7/1/2026 | 7/27/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.96 | 0.00 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 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 | 0.05 | 0.03 | % | 0.01 | 0 | 4 | 2.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.08 | 0 | 3 | 3.82 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/27/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 229 | 3.17 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.90 | 0.45 | 0.33 | 0.00 | 0.00% | 0.06 | 0 | 99 | 2.85 | -0.01 | 0.01 | 0.00 | 5/28/2026 | 7/27/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 53 | 1.96 | -0.03 | 0.02 | -0.01 | 6/29/2026 | 7/27/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 352 | 1.74 | -0.07 | 0.05 | -0.01 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 10.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.07 | -23.34% | 0.02 | 118 | 256 | 0.78 | -0.18 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 11.00 | 0.35 | 0.60 | 0.48 | 1.02 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.71 | -0.31 | 0.15 | -0.02 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 12.00 | 0.70 | 0.95 | 0.83 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 103 | 0.62 | -0.48 | 0.19 | -0.02 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 13.00 | 1.05 | 1.55 | 1.30 | 1.63 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.68 | -0.66 | 0.18 | -0.02 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 14.00 | 1.80 | 2.40 | 2.10 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.69 | -0.79 | 0.14 | -0.01 | 5/6/2026 | 7/27/2026 3:59:57 PM EST |
| 15.00 | 2.30 | 4.70 | 3.50 | 7.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.14 | -0.89 | 0.09 | -0.01 | 5/15/2026 | 7/27/2026 3:59:57 PM EST |
| 16.00 | 3.30 | 5.70 | 4.50 | 7.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.34 | -0.95 | 0.06 | -0.01 | 5/6/2026 | 7/27/2026 3:59:57 PM EST |
| 17.00 | 4.30 | 6.70 | 5.50 | 6.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.51 | -0.97 | 0.03 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 18.00 | 5.30 | 7.70 | 6.50 | 10.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.67 | -0.99 | 0.02 | 0.00 | 5/15/2026 | 7/27/2026 3:59:57 PM EST |
| 19.00 | 6.20 | 8.70 | 7.45 | 11.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.81 | -1.00 | 0.01 | 0.00 | 4/24/2026 | 7/27/2026 3:59:57 PM EST |
| 20.00 | 7.20 | 9.50 | 8.35 | % | 0.42 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST |