Options Chain for AVANTOR INC COM (AVTR) - $10.32 as of 7/3/2026 3:42:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.50 | 8.90 | 7.20 | 6.65 | 0.00 | 0.00% | 2.40 | 0 | 2 | 6.10 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:56 PM EST |
| 4.00 | 4.50 | 7.80 | 6.15 | % | 1.54 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 5.00 | 4.60 | 6.00 | 5.30 | 4.93 | 0.00 | 0.00% | 1.06 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 3:59:56 PM EST |
| 6.00 | 3.60 | 4.90 | 4.25 | % | 0.71 | 0 | 0 | 1.75 | 0.99 | 0.02 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 7.00 | 2.70 | 3.90 | 3.30 | 3.10 | 0.00 | 0.00% | 0.47 | 0 | 109 | 1.49 | 0.94 | 0.04 | 0.00 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 8.00 | 2.00 | 3.20 | 2.60 | 2.00 | 0.00 | 0.00% | 0.33 | 0 | 610 | 1.41 | 0.86 | 0.08 | -0.01 | 6/22/2026 | 7/2/2026 3:59:56 PM EST |
| 9.00 | 1.30 | 2.05 | 1.68 | 1.60 | 0.00 | 0.00% | 0.19 | 0 | 807 | 0.57 | 0.74 | 0.12 | -0.01 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 10.00 | 1.00 | 1.20 | 1.10 | 0.94 | 0.00 | 0.00% | 0.11 | 0 | 249 | 0.62 | 0.60 | 0.15 | -0.01 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 11.00 | 0.55 | 0.85 | 0.70 | 0.69 | +0.05 | +7.82% | 0.06 | 7 | 133 | 0.64 | 0.44 | 0.16 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 12.00 | 0.30 | 0.65 | 0.48 | 0.30 | -0.10 | -25.00% | 0.04 | 1 | 351 | 0.68 | 0.31 | 0.14 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.62 | 0.20 | 0.11 | -0.01 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 6 | 1.38 | 0.13 | 0.08 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.51 | 0.08 | 0.06 | 0.00 | 5/1/2026 | 7/2/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 12 | 1.59 | 0.04 | 0.04 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 11 | 1.69 | 0.02 | 0.02 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.82 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 1 | 1.91 | 0.01 | 0.01 | 0.00 | 7/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 4 | 3.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/2/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 229 | 2.28 | -0.01 | 0.02 | 0.00 | 5/13/2026 | 7/2/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.90 | 0.45 | 0.33 | 0.00 | 0.00% | 0.06 | 0 | 99 | 1.74 | -0.06 | 0.04 | 0.00 | 5/28/2026 | 7/2/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 53 | 1.41 | -0.14 | 0.08 | -0.01 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 9.00 | 0.35 | 0.70 | 0.53 | 0.47 | 0.00 | 0.00% | 0.06 | 0 | 222 | 0.74 | -0.26 | 0.12 | -0.01 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 10.00 | 0.65 | 1.05 | 0.85 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 96 | 0.67 | -0.40 | 0.15 | -0.01 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 11.00 | 1.25 | 1.55 | 1.40 | 1.45 | 0.00 | 0.00% | 0.13 | 0 | 75 | 0.66 | -0.56 | 0.16 | -0.01 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 12.00 | 1.65 | 2.60 | 2.13 | 2.80 | 0.00 | 0.00% | 0.18 | 0 | 103 | 0.97 | -0.69 | 0.14 | -0.01 | 6/23/2026 | 7/2/2026 3:59:56 PM EST |
| 13.00 | 2.50 | 3.70 | 3.10 | 5.30 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.21 | -0.80 | 0.11 | -0.01 | 5/15/2026 | 7/2/2026 3:59:56 PM EST |
| 14.00 | 3.40 | 4.50 | 3.95 | 5.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.22 | -0.87 | 0.08 | -0.01 | 5/6/2026 | 7/2/2026 3:59:56 PM EST |
| 15.00 | 4.30 | 5.50 | 4.90 | 7.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.34 | -0.92 | 0.06 | 0.00 | 5/15/2026 | 7/2/2026 3:59:56 PM EST |
| 16.00 | 5.20 | 6.60 | 5.90 | 7.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.53 | -0.96 | 0.04 | 0.00 | 5/6/2026 | 7/2/2026 3:59:56 PM EST |
| 17.00 | 6.10 | 7.60 | 6.85 | 9.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.64 | -0.98 | 0.02 | 0.00 | 5/15/2026 | 7/2/2026 3:59:56 PM EST |
| 18.00 | 7.10 | 8.60 | 7.85 | 10.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 5/15/2026 | 7/2/2026 3:59:56 PM EST |
| 19.00 | 8.10 | 9.60 | 8.85 | 11.05 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 4/24/2026 | 7/2/2026 3:59:56 PM EST |