Options Chain for AVANTOR INC COM (AVTR) - $12.69 as of 5/27/2025 2:46:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.90 | 13.10 | 11.75 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 2.00 | 10.00 | 12.30 | 11.06 | 0.00 | 0.00% | 0 | 1 | 9.67 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 3.00 | 9.00 | 11.60 | 10.08 | 0.00 | 0.00% | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 4.00 | 8.90 | 9.90 | 9.09 | 0.00 | 0.00% | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 5.00 | 7.90 | 9.10 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 6.00 | 7.20 | 8.10 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 7.00 | 6.10 | 6.40 | 5.97 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:04 PM EST |
| 8.00 | 5.20 | 6.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 9.00 | 4.00 | 5.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 10.00 | 3.20 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 201 | 0.91 | 0.96 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 11.00 | 2.25 | 2.55 | 2.40 | 0.00 | 0.00% | 0 | 17 | 0.86 | 0.90 | 0.09 | -0.01 | 5/19/2025 | 5/27/2025 1:59:04 PM EST |
| 12.00 | 1.40 | 1.50 | 1.40 | +0.32 | +29.63% | 12 | 1,550 | 0.51 | 0.81 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 13.00 | 0.70 | 0.80 | 0.78 | +0.20 | +34.49% | 30 | 235 | 0.49 | 0.59 | 0.27 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 14.00 | 0.25 | 0.35 | 0.32 | +0.09 | +39.13% | 16 | 3,456 | 0.45 | 0.34 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 15.00 | 0.00 | 0.15 | 0.10 | +0.04 | +66.67% | 1 | 287 | 0.49 | 0.19 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 16.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 52 | 0.70 | 0.09 | 0.09 | -0.01 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 17.00 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 5 | 3,491 | 0.60 | 0.05 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 318 | 1.53 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/27/2025 1:59:04 PM EST |
| 19.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 91 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:59:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 27 | 1.79 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 1:59:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 59 | 1.91 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:59:04 PM EST |
| 22.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 20 | 2.01 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 1:59:04 PM EST |
| 23.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 56 | 2.11 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 1:59:04 PM EST |
| 24.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 44 | 2.21 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/27/2025 1:59:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 494 | 1.24 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 1:59:04 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 248 | 2.46 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/27/2025 1:59:04 PM EST |
| 28.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 15 | 2.53 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 1:59:04 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 76 | 1.93 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/27/2025 1:59:04 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 33.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 5/27/2025 1:59:04 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 80 | 2.97 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 5/27/2025 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 8.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:59:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | -0.05 | -62.50% | 3 | 83 | 0.70 | -0.04 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 11.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 141 | 0.55 | -0.10 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 12.00 | 0.20 | 0.25 | 0.25 | -0.20 | -44.45% | 59 | 195 | 0.52 | -0.19 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 13.00 | 0.45 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 1,045 | 0.46 | -0.41 | 0.27 | -0.01 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 14.00 | 0.95 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 35 | 0.44 | -0.66 | 0.24 | -0.01 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 15.00 | 1.75 | 1.90 | 2.10 | +0.47 | +28.84% | 2 | 176 | 0.43 | -0.81 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 16.00 | 2.70 | 2.85 | 3.15 | 0.00 | 0.00% | 0 | 22 | 0.77 | -0.91 | 0.09 | -0.01 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 17.00 | 3.70 | 3.90 | 4.86 | 0.00 | 0.00% | 0 | 17 | 0.79 | -0.95 | 0.05 | 0.00 | 5/9/2025 | 5/27/2025 1:59:04 PM EST |
| 18.00 | 4.70 | 4.90 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 1:59:04 PM EST |
| 19.00 | 5.70 | 5.90 | 4.06 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 1:59:04 PM EST |
| 20.00 | 6.60 | 6.90 | 4.95 | 0.00 | 0.00% | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:59:04 PM EST |
| 21.00 | 7.60 | 7.90 | 4.91 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 1:59:04 PM EST |
| 22.00 | 8.60 | 9.10 | 1.85 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 1:59:04 PM EST |
| 23.00 | 9.60 | 9.90 | 6.66 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/27/2025 1:59:04 PM EST |
| 24.00 | 10.60 | 11.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 25.00 | 11.70 | 12.50 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/27/2025 1:59:04 PM EST |
| 26.00 | 12.50 | 13.10 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 5/27/2025 1:59:04 PM EST |
| 27.00 | 13.70 | 15.00 | 4.80 | 0.00 | 0.00% | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 5/27/2025 1:59:04 PM EST |
| 28.00 | 14.60 | 14.90 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/27/2025 1:59:04 PM EST |
| 29.00 | 15.60 | 16.30 | 6.60 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/27/2025 1:59:04 PM EST |
| 30.00 | 16.60 | 16.90 | 5.80 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 5/27/2025 1:59:04 PM EST |
| 31.00 | 17.70 | 18.20 | 6.70 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 5/27/2025 1:59:04 PM EST |
| 32.00 | 18.70 | 18.90 | 7.30 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 5/27/2025 1:59:04 PM EST |
| 33.00 | 19.70 | 19.90 | 7.50 | 0.00 | 0.00% | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 5/27/2025 1:59:04 PM EST |
| 34.00 | 20.70 | 20.90 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 35.00 | 21.70 | 23.00 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |