Options Chain for AVANTOR INC COM (AVTR) - $9.69 as of 6/9/2026 2:09:49 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 | 8.80 | 9.30 | 9.05 | 9.00 | +0.10 | +1.13% | 9.05 | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 2.00 | 7.60 | 8.20 | 7.90 | 7.92 | +0.07 | +0.90% | 3.95 | 2 | 2 | 8.03 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 3.00 | 6.60 | 7.20 | 6.90 | 6.93 | +0.07 | +1.02% | 2.30 | 2 | 2 | 6.03 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 4.00 | 5.70 | 6.40 | 6.05 | 5.07 | 0.00 | 0.00% | 1.51 | 0 | 1 | 5.74 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:02 PM EST |
| 5.00 | 4.80 | 5.10 | 4.95 | 4.95 | % | 0.99 | 2 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST | |
| 6.00 | 3.70 | 4.10 | 3.90 | 3.92 | +1.77 | +82.33% | 0.65 | 2 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 7.00 | 2.70 | 3.10 | 2.90 | 2.85 | +1.10 | +62.86% | 0.41 | 2 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 8.00 | 1.65 | 2.15 | 1.90 | 1.50 | 0.00 | 0.00% | 0.24 | 0 | 2,294 | 1.43 | 0.99 | 0.03 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 9.00 | 0.80 | 1.30 | 1.05 | 1.05 | +0.04 | +3.96% | 0.12 | 16 | 419 | 1.18 | 0.86 | 0.22 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 10.00 | 0.25 | 0.60 | 0.43 | 0.35 | -0.05 | -12.50% | 0.04 | 4,645 | 5,051 | 0.53 | 0.49 | 0.43 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.02 | +13.34% | 0.01 | 6 | 99 | 0.87 | 0.15 | 0.26 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 9 | 0 | 0.99 | 0.02 | 0.07 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST | |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.66 | 0.00 | 0.01 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 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 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.16 | +0.03 | +23.08% | 0.05 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 77,123 | 2.31 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 306 | 1.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 20 | 608 | 1.77 | -0.01 | 0.03 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.94 | -0.14 | 0.22 | -0.01 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 10.00 | 0.30 | 1.25 | 0.78 | 0.40 | -0.25 | -38.47% | 0.08 | 50 | 122 | 0.55 | -0.51 | 0.43 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 11.00 | 0.85 | 1.95 | 1.40 | 2.55 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.12 | -0.85 | 0.26 | -0.01 | 5/27/2026 | 6/9/2026 4:00:02 PM EST |
| 12.00 | 1.85 | 3.20 | 2.53 | 3.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.00 | -0.98 | 0.07 | 0.00 | 5/27/2026 | 6/9/2026 4:00:02 PM EST |
| 13.00 | 2.80 | 4.00 | 3.40 | 3.91 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.06 | -1.00 | 0.01 | 0.00 | 6/3/2026 | 6/9/2026 4:00:02 PM EST |
| 14.00 | 3.80 | 5.00 | 4.40 | 4.19 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 15.00 | 4.80 | 6.00 | 5.40 | 5.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:02 PM EST |
| 16.00 | 5.70 | 7.20 | 6.45 | 7.68 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:02 PM EST |