Options Chain for AVANTOR INC COM (AVTR) - $9.69 as of 6/9/2026 12:19:42 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 | 7.60 | 10.10 | 8.85 | 8.29 | 0.00 | 0.00% | 8.85 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 10:59:05 AM EST |
| 2.00 | 6.70 | 9.00 | 7.85 | 6.90 | 0.00 | 0.00% | 3.92 | 0 | 2 | 7.52 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 10:59:05 AM EST |
| 3.00 | 5.70 | 8.00 | 6.85 | 5.91 | 0.00 | 0.00% | 2.28 | 0 | 1 | 5.37 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 10:59:05 AM EST |
| 4.00 | 5.00 | 6.40 | 5.70 | % | 1.43 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 6/9/2026 10:59:05 AM EST | |||
| 5.00 | 4.10 | 5.20 | 4.65 | % | 0.93 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 10:59:05 AM EST | |||
| 6.00 | 3.10 | 4.20 | 3.65 | 3.75 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 10:59:05 AM EST |
| 7.00 | 2.10 | 3.30 | 2.70 | % | 0.39 | 0 | 0 | 1.31 | 0.97 | 0.04 | 0.00 | 6/9/2026 10:59:05 AM EST | |||
| 8.00 | 1.95 | 2.30 | 2.13 | 2.15 | +0.91 | +73.39% | 0.27 | 1 | 21 | 0.75 | 0.87 | 0.10 | -0.01 | 6/9/2026 | 6/9/2026 10:59:05 AM EST |
| 9.00 | 0.80 | 1.55 | 1.18 | 1.02 | 0.00 | 0.00% | 0.13 | 0 | 43 | 0.86 | 0.71 | 0.17 | -0.01 | 6/8/2026 | 6/9/2026 10:59:05 AM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.05 | -6.67% | 0.07 | 21 | 192 | 0.61 | 0.51 | 0.20 | -0.01 | 6/9/2026 | 6/9/2026 10:59:05 AM EST |
| 11.00 | 0.30 | 0.45 | 0.38 | 0.31 | -0.09 | -22.50% | 0.03 | 2,801 | 2,968 | 0.69 | 0.32 | 0.19 | -0.01 | 6/9/2026 | 6/9/2026 10:59:05 AM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,005 | 0.73 | 0.18 | 0.14 | -0.01 | 6/8/2026 | 6/9/2026 10:59:05 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.31 | 0.09 | 0.09 | 0.00 | 6/9/2026 10:59:05 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.47 | 0.05 | 0.05 | 0.00 | 6/9/2026 10:59:05 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.61 | 0.02 | 0.03 | 0.00 | 6/9/2026 10:59:05 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.74 | 0.01 | 0.01 | 0.00 | 6/9/2026 10:59:05 AM 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 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 10:59:05 AM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 10:59:05 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 6/9/2026 10:59:05 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 10:59:05 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 10:59:05 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 10:59:05 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 59 | 1.74 | -0.03 | 0.04 | 0.00 | 6/3/2026 | 6/9/2026 10:59:05 AM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.96 | -0.13 | 0.10 | -0.01 | 6/8/2026 | 6/9/2026 10:59:05 AM EST |
| 9.00 | 0.35 | 0.40 | 0.38 | 0.56 | +0.08 | +16.67% | 0.04 | 1 | 10 | 0.58 | -0.29 | 0.17 | -0.01 | 6/9/2026 | 6/9/2026 10:59:05 AM EST |
| 10.00 | 0.75 | 0.90 | 0.83 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 81 | 0.60 | -0.49 | 0.20 | -0.01 | 6/8/2026 | 6/9/2026 10:59:05 AM EST |
| 11.00 | 1.35 | 1.60 | 1.48 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 60 | 0.59 | -0.68 | 0.19 | -0.01 | 5/28/2026 | 6/9/2026 10:59:05 AM EST |
| 12.00 | 2.00 | 3.20 | 2.60 | % | 0.22 | 0 | 0 | 1.42 | -0.82 | 0.14 | -0.01 | 6/9/2026 10:59:05 AM EST | |||
| 13.00 | 2.90 | 4.10 | 3.50 | % | 0.27 | 0 | 0 | 1.53 | -0.91 | 0.09 | 0.00 | 6/9/2026 10:59:05 AM EST | |||
| 14.00 | 3.90 | 5.00 | 4.45 | % | 0.32 | 0 | 0 | 1.61 | -0.95 | 0.05 | 0.00 | 6/9/2026 10:59:05 AM EST | |||
| 15.00 | 4.70 | 6.00 | 5.35 | % | 0.36 | 0 | 0 | 1.76 | -0.98 | 0.03 | 0.00 | 6/9/2026 10:59:05 AM EST | |||
| 16.00 | 5.70 | 7.20 | 6.45 | % | 0.40 | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 6/9/2026 10:59:05 AM EST |