Options Chain for VIATRIS INC COM (VTRS) - $13.13 as of 11/20/2024 8:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.30 | 10.40 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 7.30 | 9.40 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.00 | 6.30 | 8.40 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.00 | 5.30 | 7.40 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 8.00 | 3.20 | 6.70 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 9.00 | 3.30 | 5.70 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 2.30 | 3.70 | 1.73 | 0.00 | 0.00% | 0 | 9 | 1.37 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 1.05 | 3.30 | 1.39 | 0.00 | 0.00% | 0 | 61 | 1.57 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 12.00 | 0.90 | 1.50 | 1.15 | +0.10 | +9.53% | 1 | 819 | 0.58 | 0.92 | 0.30 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 0.40 | 0.45 | 0.42 | +0.10 | +31.25% | 410 | 2,249 | 0.28 | 0.53 | 0.43 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 14 | 1,114 | 0.27 | 0.17 | 0.27 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.35 | 0.03 | 0.07 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.47 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 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 | 0.50 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 2 | 276 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 568 | 0.30 | -0.08 | 0.30 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 0.25 | 0.50 | 0.31 | -0.09 | -22.50% | 104 | 144 | 0.25 | -0.47 | 0.43 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 1.45 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.83 | 0.27 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 1.40 | 2.75 | % | 0 | 0 | 0.98 | -0.97 | 0.07 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 16.00 | 2.05 | 3.50 | % | 0 | 0 | 0.96 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.00 | 3.10 | 4.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 18.00 | 4.00 | 5.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 5.50 | 6.70 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 6.50 | 7.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |