Options Chain for VIATRIS INC COM (VTRS) - $10.93 as of 12/5/2025 8:55:28 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 | 7.00 | 11.00 | 9.00 | 8.34 | 0.00 | 0.00% | 4.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:52 PM EST |
| 3.00 | 6.40 | 10.00 | 8.20 | 7.58 | 0.00 | 0.00% | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:52 PM EST |
| 4.00 | 5.60 | 9.00 | 7.30 | 6.82 | 0.00 | 0.00% | 1.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 3:59:52 PM EST |
| 5.00 | 4.50 | 7.20 | 5.85 | 5.98 | 0.00 | 0.00% | 1.17 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 3:59:52 PM EST |
| 6.00 | 3.00 | 7.00 | 5.00 | % | 0.83 | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 7.00 | 2.00 | 5.20 | 3.60 | 2.85 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:52 PM EST |
| 8.00 | 1.00 | 4.90 | 2.95 | 1.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:52 PM EST |
| 9.00 | 0.65 | 3.40 | 2.03 | 1.28 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:52 PM EST |
| 10.00 | 0.75 | 1.10 | 0.93 | 0.96 | +0.07 | +7.87% | 0.09 | 3,012 | 3,187 | 0.59 | 0.95 | 0.16 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.23 | +0.08 | +53.34% | 0.02 | 120 | 2,173 | 0.27 | 0.46 | 0.71 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 545 | 0.39 | 0.03 | 0.14 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 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 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.22 | 0 | 3 | 9.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 1.30 | 0.65 | % | 0.16 | 0 | 0 | 7.74 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 5.16 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 3 | 4.34 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 12 | 2.57 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/5/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 41 | 577 | 0.50 | -0.05 | 0.16 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 11.00 | 0.20 | 0.35 | 0.28 | 0.21 | -0.14 | -40.00% | 0.03 | 2 | 1,634 | 0.28 | -0.54 | 0.71 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 2.40 | 1.20 | 1.21 | 0.00 | 0.00% | 0.10 | 0 | 22 | 2.06 | -0.97 | 0.14 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 13.00 | 0.80 | 3.60 | 2.20 | % | 0.17 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 14.00 | 1.20 | 4.90 | 3.05 | % | 0.22 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 15.00 | 2.05 | 5.30 | 3.68 | % | 0.25 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 16.00 | 3.00 | 6.30 | 4.65 | % | 0.29 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 17.00 | 4.00 | 8.00 | 6.00 | % | 0.35 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 18.00 | 5.00 | 9.00 | 7.00 | % | 0.39 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST |