Options Chain for AVANTOR INC COM (AVTR) - $7.71 as of 4/24/2026 7:38:45 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 | 5.80 | 7.50 | 6.65 | 6.75 | 0.00 | 0.00% | 6.65 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 2.00 | 4.80 | 6.50 | 5.65 | 5.75 | 0.00 | 0.00% | 2.83 | 0 | 2 | 6.90 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 3.00 | 4.00 | 5.40 | 4.70 | 4.85 | 0.00 | 0.00% | 1.57 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:57 PM EST |
| 4.00 | 3.20 | 4.40 | 3.80 | % | 0.95 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 5.00 | 2.20 | 3.40 | 2.80 | % | 0.56 | 0 | 0 | 2.56 | 0.99 | 0.02 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 6.00 | 1.70 | 2.35 | 2.03 | % | 0.34 | 0 | 0 | 1.75 | 0.93 | 0.09 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 7.00 | 0.80 | 1.55 | 1.18 | 1.00 | 0.00 | 0.00% | 0.17 | 0 | 181 | 1.45 | 0.77 | 0.19 | -0.01 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 8.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.12 | +22.65% | 0.08 | 113 | 734 | 0.92 | 0.53 | 0.25 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 9.00 | 0.20 | 0.55 | 0.38 | 0.35 | +0.05 | +16.67% | 0.04 | 1 | 388 | 0.97 | 0.30 | 0.22 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,067 | 0.89 | 0.14 | 0.14 | -0.01 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 798 | 1.06 | 0.06 | 0.07 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1,167 | 1.22 | 0.02 | 0.03 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 42 | 2.61 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 17 | 2.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 267 | 1.96 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 84 | 3.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 81 | 1.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 3.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 9 | 3.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 85 | 3.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 127 | 3.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 4.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 10 | 2.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.25 | 0 | 7 | 3.32 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.39 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.14 | -0.01 | 0.02 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 4 | 2.34 | -0.07 | 0.09 | -0.01 | 4/7/2026 | 4/24/2026 3:59:57 PM EST |
| 7.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.07 | -18.92% | 0.04 | 12 | 87,482 | 0.84 | -0.23 | 0.19 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 8.00 | 0.50 | 1.55 | 1.03 | 0.73 | -0.12 | -14.12% | 0.13 | 59 | 2,115 | 1.38 | -0.47 | 0.25 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 9.00 | 1.15 | 1.90 | 1.53 | 0.90 | 0.00 | 0.00% | 0.17 | 0 | 636 | 1.08 | -0.70 | 0.22 | -0.01 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 10.00 | 2.05 | 2.60 | 2.33 | 1.80 | 0.00 | 0.00% | 0.23 | 0 | 389 | 1.55 | -0.86 | 0.14 | -0.01 | 4/15/2026 | 4/24/2026 3:59:57 PM EST |
| 11.00 | 3.10 | 3.40 | 3.25 | 3.25 | -0.15 | -4.42% | 0.30 | 4 | 27 | 1.51 | -0.94 | 0.07 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 12.00 | 4.00 | 4.30 | 4.15 | 4.20 | -0.05 | -1.18% | 0.35 | 2 | 138 | 1.53 | -0.98 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 13.00 | 4.90 | 5.30 | 5.10 | 4.95 | -0.25 | -4.81% | 0.39 | 2 | 10 | 1.72 | -0.99 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 14.00 | 5.90 | 6.50 | 6.20 | 6.10 | +0.10 | +1.67% | 0.44 | 2 | 14 | 2.29 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 15.00 | 6.50 | 7.40 | 6.95 | 6.90 | -0.39 | -5.35% | 0.46 | 2 | 9 | 2.27 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 16.00 | 7.90 | 8.50 | 8.20 | 7.90 | -0.35 | -4.25% | 0.51 | 2 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 17.00 | 9.00 | 9.30 | 9.15 | 8.90 | -0.25 | -2.74% | 0.54 | 2 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 18.00 | 9.70 | 10.30 | 10.00 | 10.20 | +0.05 | +0.50% | 0.56 | 2 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 19.00 | 10.90 | 11.30 | 11.10 | 11.05 | % | 0.58 | 2 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST | |
| 20.00 | 12.00 | 12.30 | 12.15 | 12.10 | -0.36 | -2.89% | 0.61 | 6 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 21.00 | 12.80 | 13.50 | 13.15 | 13.15 | -0.15 | -1.13% | 0.63 | 4 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 25.00 | 16.60 | 17.70 | 17.15 | 16.95 | -0.45 | -2.59% | 0.69 | 2 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 30.00 | 21.10 | 22.60 | 21.85 | 22.45 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:57 PM EST |