Options Chain for VIATRIS INC COM (VTRS) - $8.79 as of 5/13/2025 9:16:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 9.70 | 7.48 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:50 PM EST |
| 2.00 | 6.70 | 7.30 | 6.47 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:50 PM EST |
| 3.00 | 5.30 | 6.10 | 5.63 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:50 PM EST |
| 4.00 | 4.10 | 5.40 | 4.48 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:50 PM EST |
| 5.00 | 3.70 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:50 PM EST |
| 6.00 | 2.40 | 3.50 | % | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 7.00 | 1.35 | 2.25 | 2.03 | 0.00 | 0.00% | 0 | 217 | 4.10 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 8.00 | 0.70 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 747 | 1.55 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 9.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 183 | 4,361 | 0.53 | 0.29 | 0.85 | -0.02 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 4 | 1,145 | 1.17 | 0.00 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.73 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 4 | 4.98 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/13/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.55 | % | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.55 | % | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.55 | % | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 46 | 2.74 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 397 | 3.50 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6,157 | 0.93 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 9.00 | 0.20 | 0.35 | 0.24 | +0.01 | +4.35% | 245 | 1,253 | 4.15 | -0.71 | 0.85 | -0.02 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 1.65 | 1.20 | +0.15 | +14.29% | 10 | 66 | 2.65 | -1.00 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 11.00 | 1.70 | 2.70 | 1.75 | 0.00 | 0.00% | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 12.00 | 2.75 | 5.00 | 4.55 | 0.00 | 0.00% | 0 | 1 | 8.58 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:50 PM EST |
| 13.00 | 3.90 | 4.70 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 14.00 | 4.70 | 6.70 | % | 0 | 0 | 8.81 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 15.00 | 6.10 | 6.50 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 16.00 | 6.70 | 8.10 | % | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 17.00 | 7.90 | 8.60 | % | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST |