Options Chain for AVANTOR INC COM (AVTR) - $8.17 as of 3/9/2026 4:07:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.50 | 4.70 | 4.10 | 7.35 | 0.00 | 0.00% | 1.02 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/9/2026 3:59:57 PM EST |
| 5.00 | 2.50 | 3.70 | 3.10 | % | 0.62 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:57 PM EST | |||
| 6.00 | 1.75 | 2.50 | 2.13 | 3.03 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/9/2026 3:59:57 PM EST |
| 7.00 | 0.80 | 1.50 | 1.15 | 1.10 | -0.35 | -24.14% | 0.16 | 5 | 32 | 1.53 | 0.99 | 0.04 | 0.00 | 3/9/2026 | 3/9/2026 3:59:57 PM EST |
| 8.00 | 0.15 | 0.45 | 0.30 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.36 | 0.63 | 0.75 | -0.01 | 3/6/2026 | 3/9/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 193 | 486 | 0.77 | 0.06 | 0.24 | 0.00 | 3/9/2026 | 3/9/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 636 | 1.13 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,047 | 2.07 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,610 | 2.32 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.72 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/9/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/9/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 3/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 3.34 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/9/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.39 | -0.01 | 0.04 | 0.00 | 2/24/2026 | 3/9/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.05 | +20.00% | 0.02 | 86 | 48,609 | 0.66 | -0.37 | 0.75 | -0.01 | 3/9/2026 | 3/9/2026 3:59:57 PM EST |
| 9.00 | 0.60 | 1.20 | 0.90 | 1.10 | +0.25 | +29.42% | 0.10 | 54 | 959 | 1.17 | -0.94 | 0.24 | 0.00 | 3/9/2026 | 3/9/2026 3:59:57 PM EST |
| 10.00 | 1.70 | 2.10 | 1.90 | 2.10 | +0.33 | +18.65% | 0.19 | 5 | 1,134 | 1.41 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:57 PM EST |
| 11.00 | 2.55 | 3.20 | 2.88 | 3.10 | +0.58 | +23.02% | 0.26 | 10 | 27 | 2.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:57 PM EST |
| 12.00 | 3.50 | 4.20 | 3.85 | 4.00 | +0.90 | +29.04% | 0.32 | 10 | 57 | 2.32 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:57 PM EST |
| 13.00 | 4.60 | 5.10 | 4.85 | 5.05 | +0.95 | +23.18% | 0.37 | 33 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:57 PM EST |
| 14.00 | 5.70 | 6.00 | 5.85 | 5.95 | +0.85 | +16.67% | 0.42 | 25 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:57 PM EST |
| 15.00 | 6.60 | 7.20 | 6.90 | 7.15 | +2.04 | +39.93% | 0.46 | 10 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:57 PM EST |
| 16.00 | 7.70 | 8.00 | 7.85 | 8.10 | +2.90 | +55.77% | 0.49 | 16 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:57 PM EST |
| 17.00 | 8.70 | 9.00 | 8.85 | 8.95 | +1.85 | +26.06% | 0.52 | 7 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:57 PM EST |
| 18.00 | 9.70 | 10.10 | 9.90 | 9.95 | +2.80 | +39.17% | 0.55 | 6 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:57 PM EST |
| 19.00 | 10.70 | 11.10 | 10.90 | 11.00 | % | 0.57 | 8 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:57 PM EST | |
| 20.00 | 11.70 | 12.00 | 11.85 | 12.15 | % | 0.59 | 5 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:57 PM EST | |
| 21.00 | 12.60 | 13.20 | 12.90 | 13.15 | % | 0.61 | 10 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:57 PM EST |