Options Chain for AVANTOR INC COM (AVTR) - $16.73 as of 10/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.50 | 16.70 | 15.60 | 15.63 | 0.00 | 0.00% | 15.60 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:01 PM EST |
| 2.00 | 13.50 | 15.70 | 14.60 | 14.09 | 0.00 | 0.00% | 7.30 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:01 PM EST |
| 3.00 | 12.50 | 14.70 | 13.60 | 6.30 | 0.00 | 0.00% | 4.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 10/30/2026 4:00:01 PM EST |
| 4.00 | 11.50 | 13.70 | 12.60 | % | 3.15 | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 5.00 | 10.50 | 12.70 | 11.60 | % | 2.32 | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 6.00 | 9.50 | 11.70 | 10.60 | % | 1.77 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 7.00 | 8.50 | 10.70 | 9.60 | % | 1.37 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 8.00 | 7.40 | 9.70 | 8.55 | 1.50 | 0.00 | 0.00% | 1.07 | 0 | 50 | 4.33 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 10/30/2026 4:00:01 PM EST |
| 9.00 | 6.60 | 8.70 | 7.65 | 7.09 | 0.00 | 0.00% | 0.85 | 0 | 189 | 3.79 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:01 PM EST |
| 10.00 | 5.70 | 7.40 | 6.55 | 6.64 | 0.00 | 0.00% | 0.66 | 0 | 116 | 2.98 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:01 PM EST |
| 11.00 | 4.60 | 6.30 | 5.45 | 4.68 | 0.00 | 0.00% | 0.50 | 0 | 102 | 2.48 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 4:00:01 PM EST |
| 12.00 | 3.70 | 5.30 | 4.50 | 3.44 | 0.00 | 0.00% | 0.38 | 0 | 626 | 2.12 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/30/2026 4:00:01 PM EST |
| 13.00 | 2.75 | 4.20 | 3.48 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 559 | 1.70 | 0.98 | 0.03 | 0.00 | 10/16/2026 | 10/30/2026 4:00:01 PM EST |
| 14.00 | 1.75 | 3.20 | 2.48 | 1.75 | 0.00 | 0.00% | 0.18 | 0 | 95 | 1.39 | 0.91 | 0.09 | -0.01 | 10/8/2026 | 10/30/2026 4:00:01 PM EST |
| 15.00 | 1.05 | 1.40 | 1.23 | 1.30 | -1.34 | -50.76% | 0.08 | 3 | 565 | 0.49 | 0.77 | 0.18 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 16.00 | 0.45 | 1.00 | 0.73 | 1.03 | 0.00 | 0.00% | 0.05 | 0 | 331 | 0.43 | 0.55 | 0.25 | -0.02 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1,356 | 0.56 | 0.31 | 0.22 | -0.01 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.12 | -54.55% | 0.01 | 50 | 1,867 | 0.64 | 0.14 | 0.14 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7,279 | 1.11 | 0.05 | 0.07 | 0.00 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.26 | 0.02 | 0.03 | 0.00 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.01 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.50 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 10/30/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 10/30/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.83 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 10/30/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,823 | 1.56 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/30/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.33 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/30/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 715 | 2.32 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 251 | 1.99 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/30/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/30/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.25 | -0.02 | 0.03 | 0.00 | 10/26/2026 | 10/30/2026 4:00:01 PM EST |
| 14.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.63 | -0.09 | 0.09 | -0.01 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 2 | 7,164 | 0.42 | -0.23 | 0.18 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 16.00 | 0.10 | 0.85 | 0.48 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 130 | 0.34 | -0.45 | 0.25 | -0.02 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 17.00 | 0.85 | 1.40 | 1.13 | 1.15 | +0.30 | +35.30% | 0.07 | 1 | 7,006 | 0.35 | -0.69 | 0.22 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 18.00 | 1.20 | 2.40 | 1.80 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.75 | -0.86 | 0.14 | -0.01 | 10/27/2026 | 10/30/2026 4:00:01 PM EST |
| 19.00 | 2.05 | 3.30 | 2.68 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 65 | 0.83 | -0.95 | 0.07 | 0.00 | 10/6/2026 | 10/30/2026 4:00:01 PM EST |
| 20.00 | 2.80 | 4.30 | 3.55 | % | 0.18 | 0 | 0 | 0.97 | -0.98 | 0.03 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 21.00 | 3.80 | 5.40 | 4.60 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.01 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 22.00 | 4.80 | 6.40 | 5.60 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 23.00 | 5.70 | 7.50 | 6.60 | % | 0.29 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 24.00 | 6.70 | 8.50 | 7.60 | % | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 25.00 | 7.70 | 9.60 | 8.65 | % | 0.35 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 26.00 | 8.70 | 10.50 | 9.60 | % | 0.37 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 27.00 | 9.70 | 11.50 | 10.60 | % | 0.39 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 28.00 | 10.70 | 12.60 | 11.65 | % | 0.42 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 29.00 | 11.70 | 13.60 | 12.65 | % | 0.44 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST |