Options Chain for VIATRIS INC COM (VTRS) - $11.25 as of 2/21/2025 9:45:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.00 | 8.80 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 5.00 | 5.90 | 7.20 | 6.33 | 0.00 | 0.00% | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:51 PM EST |
| 6.00 | 5.00 | 6.20 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 7.00 | 3.30 | 5.10 | 5.59 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 2/21/2025 3:59:51 PM EST |
| 8.00 | 1.60 | 4.00 | 2.85 | 0.00 | 0.00% | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:51 PM EST |
| 9.00 | 1.80 | 3.10 | 2.50 | 0.00 | 0.00% | 0 | 63 | 1.13 | 0.96 | 0.12 | 0.00 | 1/17/2025 | 2/21/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 2.15 | 1.28 | +0.23 | +21.91% | 15 | 387 | 0.94 | 0.78 | 0.18 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 11.00 | 0.55 | 1.30 | 0.76 | +0.16 | +26.67% | 1 | 2,139 | 0.51 | 0.56 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | +0.07 | +30.44% | 41 | 1,593 | 0.36 | 0.34 | 0.21 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 13.00 | 0.05 | 0.15 | 0.12 | +0.04 | +50.00% | 54 | 3,175 | 0.34 | 0.17 | 0.15 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 2,123 | 0.39 | 0.07 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.15 | 0.03 | -0.02 | -40.00% | 2 | 1,216 | 0.61 | 0.03 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 65 | 0.64 | 0.01 | 0.02 | 0.00 | 1/21/2025 | 2/21/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.01 | 0.00 | 11/25/2024 | 2/21/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 2/21/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 2.00 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 2.00 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 2.00 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 2.00 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 1.30 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 54 | 2.35 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 2/21/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 215 | 0.66 | -0.04 | 0.12 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 10.00 | 0.15 | 0.20 | 0.20 | -0.03 | -13.05% | 3 | 780 | 0.34 | -0.22 | 0.18 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 11.00 | 0.50 | 0.80 | 0.50 | -0.14 | -21.88% | 11 | 1,134 | 0.41 | -0.44 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 12.00 | 0.80 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 503 | 0.56 | -0.66 | 0.21 | 0.00 | 2/10/2025 | 2/21/2025 3:59:51 PM EST |
| 13.00 | 1.65 | 2.05 | 1.65 | 0.00 | 0.00% | 0 | 71 | 0.53 | -0.83 | 0.15 | 0.00 | 1/10/2025 | 2/21/2025 3:59:51 PM EST |
| 14.00 | 1.05 | 2.95 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.93 | 0.08 | 0.00 | 11/25/2024 | 2/21/2025 3:59:51 PM EST |
| 15.00 | 2.55 | 5.00 | 3.60 | 0.00 | 0.00% | 0 | 15 | 0.93 | -0.97 | 0.04 | 0.00 | 1/17/2025 | 2/21/2025 3:59:51 PM EST |
| 16.00 | 3.80 | 5.40 | % | 0 | 0 | 1.12 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 17.00 | 5.40 | 6.50 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.01 | 0.00 | 12/9/2024 | 2/21/2025 3:59:51 PM EST |
| 18.00 | 6.50 | 7.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 19.00 | 6.30 | 8.40 | 7.60 | 0.00 | 0.00% | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:51 PM EST |
| 20.00 | 8.20 | 10.00 | 7.10 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 2/21/2025 3:59:51 PM EST |