Options Chain for AVANTOR INC COM (AVTR) - $9.99 as of 6/10/2026 7:26:20 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 | 8.10 | 9.60 | 8.85 | 9.00 | 0.00 | 0.00% | 8.85 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 3:59:54 PM EST |
| 2.00 | 7.10 | 8.60 | 7.85 | 7.92 | 0.00 | 0.00% | 3.92 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 3:59:54 PM EST |
| 3.00 | 6.10 | 7.60 | 6.85 | 6.93 | 0.00 | 0.00% | 2.28 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 3:59:54 PM EST |
| 4.00 | 5.10 | 6.60 | 5.85 | 5.07 | 0.00 | 0.00% | 1.46 | 0 | 1 | 8.31 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 3:59:54 PM EST |
| 5.00 | 4.20 | 5.40 | 4.80 | 4.95 | 0.00 | 0.00% | 0.96 | 0 | 1 | 5.91 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 3:59:54 PM EST |
| 6.00 | 3.50 | 4.20 | 3.85 | 4.00 | +0.08 | +2.05% | 0.64 | 2 | 2 | 4.09 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:54 PM EST |
| 7.00 | 2.30 | 3.40 | 2.85 | 2.85 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.68 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 3:59:54 PM EST |
| 8.00 | 1.50 | 2.25 | 1.88 | 1.87 | +0.37 | +24.67% | 0.23 | 4 | 2,294 | 2.43 | 0.97 | 0.07 | -0.01 | 6/10/2026 | 6/10/2026 3:59:54 PM EST |
| 9.00 | 0.55 | 1.00 | 0.78 | 0.92 | -0.13 | -12.39% | 0.09 | 8 | 430 | 0.86 | 0.77 | 0.31 | -0.02 | 6/10/2026 | 6/10/2026 3:59:54 PM EST |
| 10.00 | 0.10 | 0.40 | 0.25 | 0.27 | -0.08 | -22.86% | 0.03 | 623 | 3,569 | 0.68 | 0.38 | 0.40 | -0.02 | 6/10/2026 | 6/10/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.98 | 0.11 | 0.19 | -0.01 | 6/9/2026 | 6/10/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.63 | 0.02 | 0.04 | 0.00 | 6/9/2026 | 6/10/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.03 | 0.00 | 0.01 | 0.00 | 6/10/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:54 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 | 6/10/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.01 | -6.25% | 0.05 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 77,123 | 2.33 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/10/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 304 | 1.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 608 | 1.14 | -0.03 | 0.07 | -0.01 | 6/9/2026 | 6/10/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.23 | -0.23 | 0.31 | -0.02 | 6/8/2026 | 6/10/2026 3:59:54 PM EST |
| 10.00 | 0.45 | 0.80 | 0.63 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 172 | 0.72 | -0.62 | 0.40 | -0.02 | 6/9/2026 | 6/10/2026 3:59:54 PM EST |
| 11.00 | 0.90 | 1.65 | 1.28 | 2.55 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.32 | -0.89 | 0.19 | -0.01 | 5/27/2026 | 6/10/2026 3:59:54 PM EST |
| 12.00 | 1.85 | 2.55 | 2.20 | 3.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.49 | -0.98 | 0.04 | 0.00 | 5/27/2026 | 6/10/2026 3:59:54 PM EST |
| 13.00 | 2.60 | 3.80 | 3.20 | 3.91 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.42 | -1.00 | 0.01 | 0.00 | 6/3/2026 | 6/10/2026 3:59:54 PM EST |
| 14.00 | 3.60 | 4.80 | 4.20 | 4.19 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 3:59:54 PM EST |
| 15.00 | 4.60 | 5.80 | 5.20 | 5.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 3:59:54 PM EST |
| 16.00 | 5.50 | 6.90 | 6.20 | 7.68 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/10/2026 3:59:54 PM EST |