Options Chain for AVANTOR INC COM (AVTR) - $13.58 as of 7/11/2025 8:06:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.40 | 9.70 | 9.05 | % | 1.81 | 0 | 0 | 9.22 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
| 6.00 | 7.30 | 8.70 | 8.00 | % | 1.33 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
| 7.00 | 6.40 | 7.90 | 7.15 | % | 1.02 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
| 8.00 | 5.30 | 6.50 | 5.90 | % | 0.74 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
| 9.00 | 4.30 | 5.50 | 4.90 | % | 0.54 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
| 10.00 | 3.40 | 4.90 | 4.15 | % | 0.42 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
| 11.00 | 2.40 | 3.90 | 3.15 | 2.42 | 0.00 | 0.00% | 0.29 | 0 | 30 | 3.15 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:06 PM EST |
| 12.00 | 1.35 | 2.60 | 1.98 | 1.81 | 0.00 | 0.00% | 0.17 | 0 | 73 | 2.41 | 0.98 | 0.07 | 0.00 | 6/20/2025 | 7/11/2025 4:00:06 PM EST |
| 13.00 | 0.65 | 2.30 | 1.48 | 1.25 | 0.00 | 0.00% | 0.11 | 0 | 283 | 1.84 | 0.77 | 0.34 | -0.02 | 7/10/2025 | 7/11/2025 4:00:06 PM EST |
| 14.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.13 | -39.40% | 0.02 | 2 | 10,461 | 0.42 | 0.31 | 0.47 | -0.02 | 7/11/2025 | 7/11/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.53 | 0.04 | 0.13 | -0.01 | 7/10/2025 | 7/11/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.05 | 0.00 | 0.01 | 0.00 | 7/7/2025 | 7/11/2025 4:00:06 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.37 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.66 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.62 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 52 | 2.62 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:06 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.06 | -0.06 | -50.00% | 0.01 | 2 | 139 | 0.69 | -0.02 | 0.07 | 0.00 | 7/11/2025 | 7/11/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9,980 | 0.92 | -0.23 | 0.34 | -0.02 | 7/8/2025 | 7/11/2025 4:00:06 PM EST |
| 14.00 | 0.50 | 0.80 | 0.65 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.53 | -0.69 | 0.47 | -0.02 | 7/1/2025 | 7/11/2025 4:00:06 PM EST |
| 15.00 | 1.10 | 1.70 | 1.40 | 1.69 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.24 | -0.96 | 0.13 | -0.01 | 6/30/2025 | 7/11/2025 4:00:06 PM EST |
| 16.00 | 2.35 | 2.85 | 2.60 | % | 0.16 | 0 | 0 | 1.83 | -1.00 | 0.01 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
| 17.00 | 3.10 | 3.70 | 3.40 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:06 PM EST |
| 18.00 | 4.10 | 4.50 | 4.30 | % | 0.24 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
| 19.00 | 5.10 | 5.50 | 5.30 | % | 0.28 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
| 20.00 | 6.10 | 6.50 | 6.30 | % | 0.32 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
| 21.00 | 7.10 | 9.00 | 8.05 | % | 0.38 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST |