Options Chain for VIATRIS INC COM (VTRS) - $8.79 as of 5/30/2025 9:55:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.30 | 5.30 | 4.50 | 0.00 | 0.00% | 0 | 10 | 1.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 5.00 | 3.10 | 5.80 | 3.64 | 0.00 | 0.00% | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 3:59:54 PM EST |
| 6.00 | 2.15 | 4.80 | % | 0 | 0 | 0.85 | 1.00 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 7.00 | 1.75 | 2.20 | 1.68 | 0.00 | 0.00% | 0 | 765 | 0.65 | 0.95 | 0.08 | 0.00 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 8.00 | 0.40 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 1,735 | 0.22 | 0.78 | 0.24 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 9.00 | 0.35 | 0.45 | 0.40 | +0.05 | +14.29% | 49 | 1,509 | 0.37 | 0.47 | 0.34 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | -0.04 | -28.58% | 5 | 7,824 | 0.34 | 0.18 | 0.24 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 830 | 0.50 | 0.05 | 0.09 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 859 | 0.53 | 0.01 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,685 | 0.63 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 982 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 285 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.50 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/30/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/30/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.65 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/30/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.65 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 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 | 1.30 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 24 | 3.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 270 | 1.30 | 0.00 | 0.01 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 765 | 0.56 | -0.05 | 0.08 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 100 | 4,216 | 0.39 | -0.22 | 0.24 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 9.00 | 0.50 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 2,196 | 0.35 | -0.53 | 0.34 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 10.00 | 0.25 | 1.60 | 1.47 | 0.00 | 0.00% | 0 | 2,813 | 0.54 | -0.82 | 0.24 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 11.00 | 1.80 | 2.55 | 2.15 | -0.26 | -10.79% | 112 | 430 | 0.56 | -0.95 | 0.09 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 12.00 | 2.75 | 3.40 | 3.38 | 0.00 | 0.00% | 0 | 425 | 0.69 | -0.99 | 0.02 | 0.00 | 5/13/2025 | 5/30/2025 3:59:54 PM EST |
| 13.00 | 4.10 | 4.30 | 4.24 | -0.84 | -16.54% | 2 | 150 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 14.00 | 5.10 | 6.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 15.00 | 5.90 | 6.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 16.00 | 7.00 | 8.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 17.00 | 8.10 | 10.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 18.00 | 9.10 | 10.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 19.00 | 10.10 | 11.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 20.00 | 11.10 | 13.40 | 8.71 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 5/30/2025 3:59:54 PM EST |
| 21.00 | 12.10 | 12.80 | 13.40 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:54 PM EST |