Options Chain for AVANTOR INC COM (AVTR) - $12.02 as of 1/16/2026 6:08:29 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 | 9.20 | 13.00 | 11.10 | % | 11.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 2.00 | 8.20 | 12.00 | 10.10 | % | 5.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 3.00 | 7.10 | 11.00 | 9.05 | % | 3.02 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 4.00 | 6.10 | 9.90 | 8.00 | % | 2.00 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 5.00 | 6.40 | 7.80 | 7.10 | % | 1.42 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 6.00 | 5.40 | 7.10 | 6.25 | % | 1.04 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 7.00 | 4.50 | 5.70 | 5.10 | % | 0.73 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 8.00 | 3.50 | 4.90 | 4.20 | 3.90 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.84 | 0.99 | 0.02 | 0.00 | 11/5/2025 | 1/16/2026 3:59:55 PM EST |
| 9.00 | 2.60 | 4.00 | 3.30 | 3.70 | 0.00 | 0.00% | 0.37 | 0 | 21 | 1.59 | 0.94 | 0.05 | 0.00 | 1/13/2026 | 1/16/2026 3:59:55 PM EST |
| 10.00 | 1.95 | 2.70 | 2.33 | 3.08 | 0.00 | 0.00% | 0.23 | 0 | 425 | 0.99 | 0.86 | 0.09 | -0.01 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 11.00 | 1.20 | 1.95 | 1.58 | 2.30 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.54 | 0.73 | 0.14 | -0.01 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 12.00 | 0.75 | 1.20 | 0.98 | 1.02 | 0.00 | 0.00% | 0.08 | 0 | 1,083 | 0.58 | 0.57 | 0.17 | -0.01 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 13.00 | 0.55 | 0.75 | 0.65 | 0.73 | -0.27 | -27.00% | 0.05 | 1,026 | 491 | 0.64 | 0.40 | 0.17 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 869 | 0.92 | 0.26 | 0.14 | -0.01 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 292 | 0.94 | 0.16 | 0.10 | -0.01 | 1/6/2026 | 1/16/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 362 | 0.91 | 0.09 | 0.07 | -0.01 | 1/12/2026 | 1/16/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.81 | 0.05 | 0.04 | 0.00 | 1/8/2026 | 1/16/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.50 | 0.02 | 0.02 | 0.00 | 10/17/2025 | 1/16/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.79 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 1/16/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.70 | 0.01 | 0.01 | 0.00 | 1/5/2026 | 1/16/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.80 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/16/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.11 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 1/16/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 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 | 1.95 | 0.98 | % | 0.98 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.86 | -0.01 | 0.02 | 0.00 | 1/6/2026 | 1/16/2026 3:59:55 PM EST |
| 9.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.04 | -0.06 | 0.05 | 0.00 | 12/29/2025 | 1/16/2026 3:59:55 PM EST |
| 10.00 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 807 | 0.76 | -0.14 | 0.09 | -0.01 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.52 | +0.07 | +15.56% | 0.03 | 1,206 | 979 | 0.73 | -0.27 | 0.14 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 12.00 | 0.70 | 1.05 | 0.88 | 1.00 | 0.00 | 0.00% | 0.07 | 3 | 413 | 0.65 | -0.43 | 0.17 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 13.00 | 1.10 | 1.55 | 1.33 | 1.24 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.55 | -0.60 | 0.17 | -0.01 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 14.00 | 1.90 | 2.60 | 2.25 | 1.94 | 0.00 | 0.00% | 0.16 | 0 | 80 | 0.66 | -0.74 | 0.14 | -0.01 | 1/13/2026 | 1/16/2026 3:59:55 PM EST |
| 15.00 | 2.50 | 3.70 | 3.10 | 2.78 | 0.00 | 0.00% | 0.21 | 0 | 123 | 1.19 | -0.84 | 0.10 | -0.01 | 1/13/2026 | 1/16/2026 3:59:55 PM EST |
| 16.00 | 3.40 | 4.60 | 4.00 | 3.98 | 0.00 | 0.00% | 0.25 | 0 | 43 | 1.27 | -0.91 | 0.07 | -0.01 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 17.00 | 4.40 | 5.60 | 5.00 | 6.01 | 0.00 | 0.00% | 0.29 | 0 | 22 | 1.41 | -0.95 | 0.04 | 0.00 | 10/30/2025 | 1/16/2026 3:59:55 PM EST |
| 18.00 | 5.20 | 6.70 | 5.95 | 5.97 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.61 | -0.98 | 0.02 | 0.00 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 19.00 | 6.20 | 7.70 | 6.95 | % | 0.37 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 20.00 | 6.00 | 9.80 | 7.90 | % | 0.40 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 21.00 | 7.00 | 10.80 | 8.90 | % | 0.42 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 25.00 | 11.80 | 14.80 | 13.30 | % | 0.53 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 30.00 | 16.00 | 19.80 | 17.90 | % | 0.60 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST |