Options Chain for VIATRIS INC COM (VTRS) - $10.12 as of 8/13/2025 6:52:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.40 | 10.10 | 9.25 | % | 9.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 2.00 | 7.40 | 9.10 | 8.25 | 7.38 | 0.00 | 0.00% | 4.12 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:57 PM EST |
| 3.00 | 6.40 | 8.10 | 7.25 | 5.95 | 0.00 | 0.00% | 2.42 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:57 PM EST |
| 4.00 | 5.40 | 7.10 | 6.25 | 5.11 | 0.00 | 0.00% | 1.56 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:57 PM EST |
| 5.00 | 4.00 | 6.50 | 5.25 | % | 1.05 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 6.00 | 3.00 | 5.50 | 4.25 | % | 0.71 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 7.00 | 2.60 | 4.40 | 3.50 | 2.45 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 8.00 | 2.00 | 3.00 | 2.50 | 0.99 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:57 PM EST |
| 9.00 | 1.35 | 1.50 | 1.43 | 1.33 | +0.18 | +15.66% | 0.16 | 87 | 1,371 | 0.50 | 0.97 | 0.20 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 10.00 | 0.55 | 0.60 | 0.58 | 0.57 | +0.12 | +26.67% | 0.06 | 693 | 4,100 | 0.30 | 0.66 | 0.41 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.08 | +114.29% | 0.01 | 177 | 181 | 0.28 | 0.25 | 0.35 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 26 | 0.35 | 0.05 | 0.11 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.01 | 0.02 | 0.00 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.54 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 15 | 174 | 0.37 | -0.03 | 0.20 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.19 | -42.23% | 0.03 | 106 | 137 | 0.30 | -0.34 | 0.41 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 11.00 | 0.75 | 0.95 | 0.85 | 0.75 | -0.43 | -36.45% | 0.08 | 1 | 16 | 0.30 | -0.75 | 0.35 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 12.00 | 1.65 | 2.15 | 1.90 | % | 0.16 | 0 | 0 | 0.78 | -0.95 | 0.11 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 13.00 | 2.45 | 2.95 | 2.70 | % | 0.21 | 0 | 0 | 0.77 | -0.99 | 0.02 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 14.00 | 3.30 | 4.00 | 3.65 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 15.00 | 4.30 | 5.00 | 4.65 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 16.00 | 5.30 | 5.80 | 5.55 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 17.00 | 6.40 | 7.30 | 6.85 | % | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST |