Options Chain for VIATRIS INC COM (VTRS) - $8.78 as of 5/12/2025 9:30:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 9.90 | 7.58 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 4:00:03 PM EST |
| 2.00 | 5.30 | 8.90 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/9/2025 4:00:03 PM EST |
| 3.00 | 4.30 | 7.90 | 5.72 | 0.00 | 0.00% | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 4:00:03 PM EST |
| 4.00 | 3.30 | 6.90 | % | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 5.00 | 3.30 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/9/2025 4:00:03 PM EST |
| 6.00 | 2.25 | 3.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 7.00 | 1.25 | 3.00 | 2.35 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.93 | 0.10 | 0.00 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 8.00 | 0.85 | 1.10 | 1.46 | 0.00 | 0.00% | 0 | 158 | 0.45 | 0.74 | 0.23 | 0.00 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 9.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 913 | 0.37 | 0.45 | 0.30 | -0.01 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 858 | 0.45 | 0.19 | 0.23 | 0.00 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.06 | 0.10 | 0.00 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.02 | 0.03 | 0.00 | 4/29/2025 | 5/9/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | 0.00 | 0.01 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.70 | % | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.70 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/9/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.85 | 0.12 | 0.00 | 0.00% | 0 | 24 | 0.75 | -0.07 | 0.10 | 0.00 | 5/5/2025 | 5/9/2025 4:00:03 PM EST |
| 8.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 329 | 0.45 | -0.26 | 0.23 | 0.00 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 9.00 | 0.55 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 322 | 0.41 | -0.55 | 0.30 | -0.01 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 1.90 | 1.25 | 0.00 | 0.00% | 0 | 53 | 0.84 | -0.81 | 0.23 | 0.00 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 11.00 | 1.85 | 3.00 | % | 0 | 0 | 0.03 | -0.94 | 0.10 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 12.00 | 2.80 | 4.30 | % | 0 | 0 | 2.09 | -0.98 | 0.03 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 13.00 | 3.80 | 4.70 | % | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 14.00 | 4.80 | 5.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 15.00 | 5.90 | 6.70 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST |