Options Chain for AVANTOR INC COM (AVTR) - $16.18 as of 3/31/2025 3:13:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.90 | 8.20 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 10.00 | 6.10 | 6.60 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 11.00 | 4.90 | 5.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 12.00 | 4.10 | 4.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 13.00 | 3.10 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.99 | 0.01 | 0.00 | 3/13/2025 | 3/31/2025 4:00:03 PM EST |
| 14.00 | 2.15 | 2.50 | % | 0 | 0 | 0.78 | 0.95 | 0.07 | -0.01 | 3/31/2025 4:00:03 PM EST | |||
| 15.00 | 1.35 | 1.55 | 1.88 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.82 | 0.18 | -0.01 | 3/19/2025 | 3/31/2025 4:00:03 PM EST |
| 16.00 | 0.65 | 0.75 | 0.62 | -0.08 | -11.43% | 1 | 27 | 0.40 | 0.59 | 0.27 | -0.02 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 17.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1,033 | 0.42 | 0.32 | 0.25 | -0.02 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 4,838 | 0.41 | 0.14 | 0.15 | -0.01 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.05 | 0.07 | 0.00 | 3/14/2025 | 3/31/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.01 | 0.02 | 0.00 | 3/10/2025 | 3/31/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.55 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.55 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 0.66 | -0.01 | 0.01 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.05 | 0.07 | -0.01 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 15.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 109 | 0.42 | -0.18 | 0.18 | -0.01 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 16.00 | 0.40 | 0.50 | 0.52 | 0.00 | 0.00% | 2 | 2,046 | 0.41 | -0.41 | 0.27 | -0.02 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 17.00 | 1.00 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 254 | 0.42 | -0.68 | 0.25 | -0.02 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 18.00 | 1.65 | 1.90 | 1.95 | +0.20 | +11.43% | 1 | 5 | 0.47 | -0.86 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 19.00 | 2.70 | 3.00 | 2.65 | 0.00 | 0.00% | 0 | 23 | 0.74 | -0.95 | 0.07 | 0.00 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 20.00 | 3.00 | 3.90 | 3.05 | 0.00 | 0.00% | 0 | 33 | 0.76 | -0.99 | 0.02 | 0.00 | 3/18/2025 | 3/31/2025 4:00:03 PM EST |
| 21.00 | 4.40 | 5.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 22.00 | 5.40 | 5.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 23.00 | 6.40 | 7.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 24.00 | 7.40 | 8.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 25.00 | 8.60 | 9.50 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST |