Options Chain for VIATRIS INC COM (VTRS) - $10.69 as of 8/22/2025 2:57:12 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 | 6.90 | 8.80 | 7.85 | 6.33 | 0.00 | 0.00% | 2.62 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:02 PM EST |
| 4.00 | 5.90 | 7.80 | 6.85 | 5.20 | 0.00 | 0.00% | 1.71 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 4:00:02 PM EST |
| 5.00 | 4.90 | 7.80 | 6.35 | 4.04 | 0.00 | 0.00% | 1.27 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 4:00:02 PM EST |
| 6.00 | 4.50 | 5.60 | 5.05 | 3.52 | 0.00 | 0.00% | 0.84 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:02 PM EST |
| 7.00 | 3.50 | 3.80 | 3.65 | 3.85 | +0.15 | +4.06% | 0.52 | 3 | 118 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 2.60 | 2.80 | 2.70 | 2.80 | +0.10 | +3.71% | 0.34 | 138 | 335 | 0.60 | 0.99 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 1.70 | 1.85 | 1.78 | 1.87 | +0.07 | +3.89% | 0.20 | 5 | 2,538 | 0.33 | 0.91 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 0.90 | 1.00 | 0.95 | 0.97 | +0.07 | +7.78% | 0.10 | 41 | 5,583 | 0.33 | 0.73 | 0.25 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.04 | -10.26% | 0.03 | 56 | 2,898 | 0.30 | 0.44 | 0.31 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 28 | 940 | 0.28 | 0.18 | 0.21 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.41 | 0.05 | 0.09 | 0.00 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.51 | 0.01 | 0.03 | 0.00 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 8/22/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 364 | 2.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 598 | 1.94 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,836 | 0.67 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,870 | 0.65 | -0.01 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 12 | 1,170 | 0.36 | -0.09 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.03 | -11.12% | 0.03 | 13 | 429 | 0.33 | -0.27 | 0.25 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 176 | 0.47 | -0.56 | 0.31 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 1.35 | 1.50 | 1.43 | 1.46 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.37 | -0.82 | 0.21 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 1.85 | 2.70 | 2.28 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.67 | -0.95 | 0.09 | 0.00 | 3/11/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 2.90 | 3.90 | 3.40 | % | 0.24 | 0 | 0 | 0.94 | -0.99 | 0.03 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 15.00 | 3.80 | 4.50 | 4.15 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 16.00 | 5.00 | 5.60 | 5.30 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 17.00 | 6.00 | 6.50 | 6.25 | % | 0.37 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 18.00 | 6.90 | 7.50 | 7.20 | % | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 19.00 | 8.20 | 8.90 | 8.55 | % | 0.45 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |