Options Chain for AVANTOR INC COM (AVTR) - $9.16 as of 6/8/2026 4:25:44 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 | 8.60 | 8.90 | 8.75 | 8.90 | +1.80 | +25.36% | 8.75 | 10 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:31 PM EST |
| 2.00 | 7.40 | 8.10 | 7.75 | 7.85 | +0.40 | +5.37% | 3.88 | 2 | 2 | 8.90 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:31 PM EST |
| 3.00 | 6.40 | 7.30 | 6.85 | 6.86 | +0.43 | +6.69% | 2.28 | 2 | 2 | 7.73 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:31 PM EST |
| 4.00 | 4.90 | 6.40 | 5.65 | 5.07 | 0.00 | 0.00% | 1.41 | 0 | 1 | 6.42 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 3:59:31 PM EST |
| 5.00 | 3.90 | 5.80 | 4.85 | % | 0.97 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:31 PM EST | |||
| 6.00 | 3.40 | 4.10 | 3.75 | 2.15 | 0.00 | 0.00% | 0.62 | 0 | 2 | 3.17 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/8/2026 3:59:31 PM EST |
| 7.00 | 1.90 | 3.30 | 2.60 | 1.75 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.91 | 0.99 | 0.01 | 0.00 | 5/28/2026 | 6/8/2026 3:59:31 PM EST |
| 8.00 | 1.55 | 2.10 | 1.83 | 1.50 | 0.00 | 0.00% | 0.23 | 0 | 2,294 | 1.73 | 0.94 | 0.10 | -0.01 | 6/4/2026 | 6/8/2026 3:59:31 PM EST |
| 9.00 | 0.85 | 1.30 | 1.08 | 1.01 | +0.61 | +152.50% | 0.12 | 25 | 442 | 1.02 | 0.74 | 0.25 | -0.02 | 6/8/2026 | 6/8/2026 3:59:31 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.35 | +700.00% | 0.04 | 10,057 | 460 | 0.76 | 0.45 | 0.31 | -0.03 | 6/8/2026 | 6/8/2026 3:59:31 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.11 | +275.00% | 0.01 | 94 | 29 | 0.71 | 0.19 | 0.22 | -0.02 | 6/8/2026 | 6/8/2026 3:59:31 PM EST |
| 12.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.22 | 0.06 | 0.10 | -0.01 | 6/8/2026 3:59:31 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.66 | 0.02 | 0.03 | 0.00 | 6/8/2026 3:59:31 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.01 | 0.00 | 6/8/2026 3:59:31 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:31 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:31 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 | 6/8/2026 3:59:31 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:31 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.57 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:31 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:31 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:31 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 77,123 | 2.11 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/8/2026 3:59:31 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 306 | 1.75 | -0.01 | 0.01 | 0.00 | 5/28/2026 | 6/8/2026 3:59:31 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 608 | 1.34 | -0.06 | 0.10 | -0.01 | 6/4/2026 | 6/8/2026 3:59:31 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.30 | -60.00% | 0.02 | 8 | 28 | 0.82 | -0.26 | 0.25 | -0.02 | 6/8/2026 | 6/8/2026 3:59:31 PM EST |
| 10.00 | 0.60 | 0.70 | 0.65 | 0.65 | -1.36 | -67.67% | 0.07 | 27 | 95 | 0.82 | -0.55 | 0.31 | -0.03 | 6/8/2026 | 6/8/2026 3:59:31 PM EST |
| 11.00 | 0.65 | 2.15 | 1.40 | 2.55 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.11 | -0.81 | 0.22 | -0.02 | 5/27/2026 | 6/8/2026 3:59:31 PM EST |
| 12.00 | 1.80 | 3.10 | 2.45 | 3.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.46 | -0.94 | 0.10 | -0.01 | 5/27/2026 | 6/8/2026 3:59:31 PM EST |
| 13.00 | 2.95 | 4.20 | 3.58 | 3.91 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.99 | -0.98 | 0.03 | 0.00 | 6/3/2026 | 6/8/2026 3:59:31 PM EST |
| 14.00 | 3.90 | 5.30 | 4.60 | 4.19 | -1.46 | -25.85% | 0.33 | 10 | 0 | 3.47 | -1.00 | 0.01 | 0.00 | 6/8/2026 | 6/8/2026 3:59:31 PM EST |
| 15.00 | 4.70 | 5.60 | 5.15 | 5.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/8/2026 3:59:31 PM EST |
| 16.00 | 5.80 | 7.10 | 6.45 | 7.68 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/8/2026 3:59:31 PM EST |