Options Chain for VIATRIS INC COM (VTRS) - $10.62 as of 11/28/2025 3:05:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.30 | 9.40 | 8.35 | 8.34 | 0.00 | 0.00% | 4.17 | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:47 PM EST |
| 3.00 | 5.60 | 8.80 | 7.20 | 7.58 | 0.00 | 0.00% | 2.40 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:47 PM EST |
| 4.00 | 5.10 | 7.80 | 6.45 | 6.82 | 0.00 | 0.00% | 1.61 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:47 PM EST |
| 5.00 | 5.00 | 6.30 | 5.65 | 5.98 | 0.00 | 0.00% | 1.13 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:47 PM EST |
| 6.00 | 4.10 | 5.30 | 4.70 | % | 0.78 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 7.00 | 3.10 | 4.30 | 3.70 | 2.85 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:47 PM EST |
| 8.00 | 2.10 | 3.30 | 2.70 | 1.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:47 PM EST |
| 9.00 | 1.35 | 2.10 | 1.73 | 1.28 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:47 PM EST |
| 10.00 | 0.70 | 0.85 | 0.78 | 0.79 | -0.01 | -1.25% | 0.08 | 1 | 3,204 | 0.32 | 0.87 | 0.39 | 0.00 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.07 | -36.85% | 0.01 | 18 | 1,740 | 0.25 | 0.31 | 0.56 | 0.00 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 542 | 0.39 | 0.02 | 0.08 | 0.00 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:47 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:47 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:47 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 9.26 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 2 | 6.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:47 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:47 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/28/2025 12:59:47 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:47 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 6 | 573 | 0.40 | -0.13 | 0.39 | 0.00 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 11.00 | 0.40 | 0.55 | 0.48 | 0.49 | -0.07 | -12.50% | 0.04 | 6 | 1,633 | 0.19 | -0.69 | 0.56 | 0.00 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 12.00 | 1.10 | 1.70 | 1.40 | 1.30 | -0.75 | -36.59% | 0.12 | 20 | 1 | 0.80 | -0.98 | 0.08 | 0.00 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 13.00 | 2.00 | 2.70 | 2.35 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 14.00 | 2.70 | 3.90 | 3.30 | % | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 15.00 | 3.70 | 4.90 | 4.30 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 16.00 | 4.70 | 5.90 | 5.30 | % | 0.33 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 17.00 | 5.60 | 7.10 | 6.35 | % | 0.37 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 18.00 | 6.60 | 8.10 | 7.35 | % | 0.41 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST |