Options Chain for VIATRIS INC COM (VTRS) - $9.09 as of 5/8/2025 9:35:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.40 | 7.70 | 6.20 | 0.00 | 0.00% | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/8/2025 3:29:02 PM EST |
| 4.00 | 3.40 | 6.70 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 5.00 | 3.90 | 6.40 | 3.61 | 0.00 | 0.00% | 0 | 8 | 0.80 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:29:02 PM EST |
| 6.00 | 2.75 | 5.20 | 2.67 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.94 | 0.06 | 0.00 | 5/5/2025 | 5/8/2025 3:29:02 PM EST |
| 7.00 | 2.20 | 2.70 | 2.20 | +0.85 | +62.97% | 1 | 1,122 | 0.49 | 0.84 | 0.09 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 8.00 | 1.30 | 1.85 | 1.75 | +0.30 | +20.69% | 12 | 1,049 | 0.70 | 0.71 | 0.13 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 9.00 | 0.95 | 1.45 | 1.25 | +0.42 | +50.61% | 10 | 1,917 | 0.43 | 0.57 | 0.15 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 10.00 | 0.45 | 0.70 | 0.65 | +0.15 | +30.00% | 37 | 1,019 | 0.41 | 0.42 | 0.15 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 11.00 | 0.20 | 0.50 | 0.35 | +0.05 | +16.67% | 220 | 2,464 | 0.41 | 0.28 | 0.13 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 12.00 | 0.00 | 0.30 | 0.20 | +0.08 | +66.67% | 31 | 198 | 0.39 | 0.18 | 0.11 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 13.00 | 0.00 | 0.15 | 0.15 | +0.08 | +114.29% | 26 | 515 | 0.38 | 0.10 | 0.07 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 14.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.49 | 0.06 | 0.05 | 0.00 | 5/7/2025 | 5/8/2025 3:29:02 PM EST |
| 15.00 | 0.00 | 0.60 | % | 0 | 0 | 0.54 | 0.04 | 0.03 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 16.00 | 0.00 | 0.90 | % | 0 | 0 | 0.83 | 0.02 | 0.02 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 17.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.01 | 0.01 | 0.00 | 2/26/2025 | 5/8/2025 3:29:02 PM EST |
| 18.00 | 0.00 | 0.35 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 4.00 | 0.00 | 0.70 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 354 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/8/2025 3:29:02 PM EST |
| 6.00 | 0.00 | 0.20 | 0.15 | -0.10 | -40.00% | 1 | 598 | 0.49 | -0.06 | 0.06 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 7.00 | 0.20 | 0.90 | 0.20 | -0.24 | -54.55% | 3 | 259 | 0.49 | -0.16 | 0.09 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 8.00 | 0.45 | 0.75 | 0.50 | -0.30 | -37.50% | 55 | 893 | 0.45 | -0.29 | 0.13 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 9.00 | 0.80 | 1.15 | 0.90 | -0.40 | -30.77% | 5 | 1,070 | 0.43 | -0.43 | 0.15 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 10.00 | 1.05 | 1.65 | 1.35 | -1.44 | -51.62% | 50 | 82 | 0.41 | -0.58 | 0.15 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 11.00 | 1.95 | 3.10 | 2.20 | -0.45 | -16.99% | 68 | 157 | 0.41 | -0.72 | 0.13 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 12.00 | 2.60 | 4.90 | 3.65 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.82 | 0.11 | 0.00 | 5/2/2025 | 5/8/2025 3:29:02 PM EST |
| 13.00 | 3.70 | 5.20 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.90 | 0.07 | 0.00 | 3/11/2025 | 5/8/2025 3:29:02 PM EST |
| 14.00 | 4.40 | 5.20 | % | 0 | 0 | 0.68 | -0.94 | 0.05 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 15.00 | 5.50 | 7.80 | % | 0 | 0 | 1.39 | -0.96 | 0.03 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 16.00 | 6.40 | 8.80 | % | 0 | 0 | 1.20 | -0.98 | 0.02 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 17.00 | 7.50 | 9.80 | % | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 18.00 | 8.50 | 10.20 | % | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 19.00 | 9.40 | 10.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST |