Options Chain for VIATRIS INC COM (VTRS) - $10.62 as of 11/28/2025 3:05:30 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 | 7.50 | 11.80 | 9.65 | 9.31 | 0.00 | 0.00% | 9.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:47 PM EST |
| 2.00 | 6.60 | 10.80 | 8.70 | 8.50 | 0.00 | 0.00% | 4.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:47 PM EST |
| 3.00 | 5.60 | 9.80 | 7.70 | 7.80 | 0.00 | 0.00% | 2.57 | 0 | 1 | 7.47 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 11/28/2025 12:59:47 PM EST |
| 4.00 | 4.60 | 8.80 | 6.70 | 6.80 | 0.00 | 0.00% | 1.68 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 11/28/2025 12:59:47 PM EST |
| 5.00 | 4.40 | 7.10 | 5.75 | 5.60 | 0.00 | 0.00% | 1.15 | 0 | 79 | 3.42 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:47 PM EST |
| 6.00 | 4.10 | 5.30 | 4.70 | 4.34 | 0.00 | 0.00% | 0.78 | 0 | 36 | 1.83 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:47 PM EST |
| 7.00 | 3.10 | 4.30 | 3.70 | 3.99 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:47 PM EST |
| 8.00 | 2.25 | 3.00 | 2.63 | 2.69 | 0.00 | 0.00% | 0.33 | 0 | 1,887 | 0.82 | 0.99 | 0.02 | 0.00 | 11/25/2025 | 11/28/2025 12:59:47 PM EST |
| 9.00 | 1.50 | 2.05 | 1.78 | 1.61 | 0.00 | 0.00% | 0.20 | 0 | 1,254 | 0.62 | 0.91 | 0.11 | 0.00 | 11/21/2025 | 11/28/2025 12:59:47 PM EST |
| 10.00 | 0.90 | 1.10 | 1.00 | 0.99 | +0.02 | +2.07% | 0.10 | 5 | 11,205 | 0.34 | 0.75 | 0.23 | -0.01 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 11.00 | 0.30 | 0.55 | 0.43 | 0.40 | 0.00 | 0.00% | 0.04 | 43 | 15,137 | 0.33 | 0.46 | 0.31 | -0.01 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5,873 | 0.33 | 0.19 | 0.22 | 0.00 | 11/26/2025 | 11/28/2025 12:59:47 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 483 | 0.42 | 0.06 | 0.09 | 0.00 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.53 | 0.01 | 0.03 | 0.00 | 10/9/2025 | 11/28/2025 12:59:47 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,469 | 0.63 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/28/2025 12:59:47 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/28/2025 12:59:47 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 973 | 0.69 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:47 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,665 | 0.88 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/28/2025 12:59:47 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.13 | 0 | 10 | 4.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 11/28/2025 12:59:47 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,249 | 1.38 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/28/2025 12:59:47 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 735 | 2.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 12:59:47 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 65 | 1.42 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:47 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.01 | 1 | 3,502 | 0.71 | -0.01 | 0.02 | 0.00 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,147 | 0.43 | -0.09 | 0.11 | 0.00 | 11/25/2025 | 11/28/2025 12:59:47 PM EST |
| 10.00 | 0.15 | 0.60 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 5,151 | 0.46 | -0.25 | 0.23 | -0.01 | 11/26/2025 | 11/28/2025 12:59:47 PM EST |
| 11.00 | 0.50 | 0.70 | 0.60 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 578 | 0.29 | -0.54 | 0.31 | -0.01 | 11/26/2025 | 11/28/2025 12:59:47 PM EST |
| 12.00 | 1.05 | 1.80 | 1.43 | 1.45 | 0.00 | 0.00% | 0.12 | 0 | 2,329 | 0.66 | -0.81 | 0.22 | 0.00 | 11/26/2025 | 11/28/2025 12:59:47 PM EST |
| 13.00 | 2.00 | 2.70 | 2.35 | 2.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.76 | -0.94 | 0.09 | 0.00 | 11/6/2025 | 11/28/2025 12:59:47 PM EST |
| 14.00 | 1.25 | 4.90 | 3.08 | % | 0.22 | 0 | 0 | 1.72 | -0.99 | 0.03 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 15.00 | 2.25 | 6.50 | 4.38 | 5.00 | 0.00 | 0.00% | 0.29 | 0 | 36 | 2.25 | -1.00 | 0.01 | 0.00 | 9/12/2025 | 11/28/2025 12:59:47 PM EST |
| 16.00 | 3.20 | 7.10 | 5.15 | % | 0.32 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 17.00 | 4.20 | 8.40 | 6.30 | 7.66 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 11/28/2025 12:59:47 PM EST |
| 20.00 | 7.20 | 11.40 | 9.30 | 9.75 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/26/2024 | 11/28/2025 12:59:47 PM EST |