Options Chain for VIATRIS INC COM (VTRS) - $10.14 as of 10/8/2025 6:22:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.00 | 10.10 | 8.05 | % | 4.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 3.00 | 5.00 | 9.10 | 7.05 | % | 2.35 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 4.00 | 5.40 | 8.10 | 6.75 | % | 1.69 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 5.00 | 3.40 | 5.60 | 4.50 | % | 0.90 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 6.00 | 3.40 | 4.80 | 4.10 | % | 0.68 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 7.00 | 1.15 | 3.70 | 2.43 | % | 0.35 | 0 | 0 | 1.56 | 0.99 | 0.01 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 8.00 | 1.50 | 2.60 | 2.05 | % | 0.26 | 0 | 0 | 1.09 | 0.94 | 0.07 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 9.00 | 1.00 | 1.25 | 1.13 | 1.32 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.49 | 0.79 | 0.19 | -0.01 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | 0.56 | -0.09 | -13.85% | 0.06 | 12 | 873 | 0.42 | 0.54 | 0.28 | -0.01 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 11.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.05 | -20.00% | 0.02 | 19 | 700 | 0.40 | 0.28 | 0.24 | -0.01 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.44 | 0.11 | 0.14 | 0.00 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.06 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.01 | 0.02 | 0.00 | 9/19/2025 | 10/8/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.01 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.65 | -0.01 | 0.01 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.82 | -0.06 | 0.07 | 0.00 | 9/25/2025 | 10/8/2025 3:59:55 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 2 | 266 | 0.38 | -0.21 | 0.19 | -0.01 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 10.00 | 0.55 | 0.60 | 0.58 | 0.55 | +0.05 | +10.00% | 0.06 | 17 | 595 | 0.43 | -0.46 | 0.28 | -0.01 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 11.00 | 0.90 | 1.65 | 1.28 | 1.05 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.77 | -0.72 | 0.24 | -0.01 | 10/3/2025 | 10/8/2025 3:59:55 PM EST |
| 12.00 | 1.50 | 2.95 | 2.23 | % | 0.19 | 0 | 0 | 1.21 | -0.89 | 0.14 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 13.00 | 2.30 | 5.00 | 3.65 | % | 0.28 | 0 | 0 | 2.16 | -0.96 | 0.06 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 14.00 | 3.40 | 6.00 | 4.70 | % | 0.34 | 0 | 0 | 2.32 | -0.99 | 0.02 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 15.00 | 4.40 | 7.00 | 5.70 | % | 0.38 | 0 | 0 | 2.46 | -1.00 | 0.01 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 16.00 | 5.30 | 7.80 | 6.55 | % | 0.41 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 17.00 | 6.50 | 8.70 | 7.60 | % | 0.45 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 18.00 | 7.40 | 9.80 | 8.60 | % | 0.48 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST |