Options Chain for AVANTOR INC COM (AVTR) - $8.40 as of 5/28/2026 1:16:41 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 | 6.90 | 8.60 | 7.75 | 7.99 | % | 7.75 | 2 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 2:59:00 PM EST | |
| 2.00 | 6.60 | 7.70 | 7.15 | 6.99 | % | 3.58 | 2 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 2:59:00 PM EST | |
| 3.00 | 4.90 | 6.70 | 5.80 | % | 1.93 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/28/2026 2:59:00 PM EST | |||
| 4.00 | 3.90 | 5.80 | 4.85 | % | 1.21 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/28/2026 2:59:00 PM EST | |||
| 5.00 | 2.90 | 4.60 | 3.75 | % | 0.75 | 0 | 0 | 1.19 | 0.99 | 0.01 | 0.00 | 5/28/2026 2:59:00 PM EST | |||
| 6.00 | 2.00 | 3.40 | 2.70 | 2.95 | % | 0.45 | 18 | 0 | 0.88 | 0.97 | 0.03 | 0.00 | 5/28/2026 | 5/28/2026 2:59:00 PM EST | |
| 7.00 | 1.70 | 2.45 | 2.08 | % | 0.30 | 0 | 0 | 0.70 | 0.89 | 0.08 | -0.01 | 5/28/2026 2:59:00 PM EST | |||
| 8.00 | 0.90 | 1.80 | 1.35 | 0.85 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.66 | 0.77 | 0.13 | -0.01 | 5/27/2026 | 5/28/2026 2:59:00 PM EST |
| 9.00 | 0.70 | 0.95 | 0.83 | 0.60 | +0.10 | +20.00% | 0.09 | 7 | 24 | 0.58 | 0.60 | 0.17 | -0.01 | 5/28/2026 | 5/28/2026 2:59:00 PM EST |
| 10.00 | 0.30 | 0.55 | 0.43 | 0.35 | +0.15 | +75.00% | 0.04 | 5 | 157 | 0.58 | 0.43 | 0.18 | -0.01 | 5/28/2026 | 5/28/2026 2:59:00 PM EST |
| 11.00 | 0.10 | 0.35 | 0.23 | % | 0.02 | 0 | 0 | 0.58 | 0.28 | 0.15 | -0.01 | 5/28/2026 2:59:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.15 | 0.17 | 0.12 | -0.01 | 5/28/2026 2:59:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.30 | 0.10 | 0.08 | 0.00 | 5/28/2026 2:59:00 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.21 | 0.05 | 0.05 | 0.00 | 5/28/2026 2:59:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.55 | 0.03 | 0.03 | 0.00 | 5/28/2026 2:59:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.01 | 0.02 | 0.00 | 5/28/2026 2:59:00 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 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.28 | 0 | 1 | 7.23 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/28/2026 2:59:00 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/28/2026 2:59:00 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/28/2026 2:59:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/28/2026 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.31 | -0.01 | 0.01 | 0.00 | 5/28/2026 2:59:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.82 | -0.03 | 0.03 | 0.00 | 5/28/2026 2:59:00 PM EST | |||
| 7.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.10 | -50.00% | 0.02 | 3 | 55 | 0.62 | -0.11 | 0.08 | -0.01 | 5/28/2026 | 5/28/2026 2:59:00 PM EST |
| 8.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.57 | -67.06% | 0.04 | 1 | 1 | 0.72 | -0.23 | 0.13 | -0.01 | 5/28/2026 | 5/28/2026 2:59:00 PM EST |
| 9.00 | 0.55 | 0.70 | 0.63 | 0.72 | % | 0.07 | 11 | 0 | 0.72 | -0.40 | 0.17 | -0.01 | 5/28/2026 | 5/28/2026 2:59:00 PM EST | |
| 10.00 | 1.00 | 1.50 | 1.25 | 2.35 | 0.00 | 0.00% | 0.12 | 0 | 80 | 0.83 | -0.57 | 0.18 | -0.01 | 5/19/2026 | 5/28/2026 2:59:00 PM EST |
| 11.00 | 1.80 | 2.10 | 1.95 | 2.00 | % | 0.18 | 60 | 0 | 0.56 | -0.72 | 0.15 | -0.01 | 5/28/2026 | 5/28/2026 2:59:00 PM EST | |
| 12.00 | 2.60 | 4.10 | 3.35 | % | 0.28 | 0 | 0 | 1.65 | -0.83 | 0.12 | -0.01 | 5/28/2026 2:59:00 PM EST | |||
| 13.00 | 3.40 | 5.10 | 4.25 | % | 0.33 | 0 | 0 | 1.82 | -0.90 | 0.08 | 0.00 | 5/28/2026 2:59:00 PM EST | |||
| 14.00 | 4.40 | 6.20 | 5.30 | % | 0.38 | 0 | 0 | 2.03 | -0.95 | 0.05 | 0.00 | 5/28/2026 2:59:00 PM EST | |||
| 15.00 | 5.30 | 7.10 | 6.20 | % | 0.41 | 0 | 0 | 2.09 | -0.97 | 0.03 | 0.00 | 5/28/2026 2:59:00 PM EST | |||
| 16.00 | 6.30 | 8.20 | 7.25 | % | 0.45 | 0 | 0 | 2.28 | -0.99 | 0.02 | 0.00 | 5/28/2026 2:59:00 PM EST |