Options Chain for VIATRIS INC COM (VTRS) - $10.14 as of 10/8/2025 4:52:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.40 | 7.90 | 7.15 | 6.33 | 0.00 | 0.00% | 2.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 10/8/2025 2:59:04 PM EST |
| 4.00 | 5.20 | 6.90 | 6.05 | 5.20 | 0.00 | 0.00% | 1.51 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 10/8/2025 2:59:04 PM EST |
| 5.00 | 4.60 | 5.70 | 5.15 | 5.08 | 0.00 | 0.00% | 1.03 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:04 PM EST |
| 6.00 | 3.80 | 4.40 | 4.10 | 4.00 | -0.20 | -4.77% | 0.68 | 1 | 6 | 3.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 7.00 | 2.70 | 3.20 | 2.95 | 3.20 | 0.00 | 0.00% | 0.42 | 0 | 89 | 2.21 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:04 PM EST |
| 8.00 | 1.85 | 2.35 | 2.10 | 2.20 | 0.00 | 0.00% | 0.26 | 0 | 347 | 1.96 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:04 PM EST |
| 9.00 | 0.90 | 1.05 | 0.98 | 1.22 | 0.00 | 0.00% | 0.11 | 0 | 2,697 | 0.64 | 0.97 | 0.13 | -0.01 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.05 | -19.24% | 0.02 | 25 | 6,597 | 0.34 | 0.49 | 0.76 | -0.01 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,626 | 0.52 | 0.03 | 0.13 | 0.00 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 958 | 0.83 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 618 | 1.08 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:04 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:04 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:04 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:04 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:04 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.17 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 363 | 3.79 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:59:04 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 598 | 4.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:59:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,836 | 1.46 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:04 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,835 | 1.20 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:59:04 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 105 | 1,386 | 0.56 | -0.03 | 0.13 | -0.01 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.10 | +66.67% | 0.02 | 21 | 2,061 | 0.34 | -0.51 | 0.76 | -0.01 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 11.00 | 0.00 | 1.10 | 0.55 | 1.17 | 0.00 | 0.00% | 0.05 | 0 | 681 | 0.59 | -0.97 | 0.13 | 0.00 | 9/30/2025 | 10/8/2025 2:59:04 PM EST |
| 12.00 | 1.70 | 2.60 | 2.15 | 2.26 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.61 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:04 PM EST |
| 13.00 | 2.70 | 3.40 | 3.05 | 3.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 10/8/2025 2:59:04 PM EST |
| 14.00 | 3.80 | 5.80 | 4.80 | % | 0.34 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 15.00 | 4.70 | 5.40 | 5.05 | % | 0.34 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 16.00 | 5.70 | 6.60 | 6.15 | % | 0.38 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 17.00 | 6.70 | 7.60 | 7.15 | % | 0.42 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 18.00 | 7.80 | 8.60 | 8.20 | % | 0.46 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 19.00 | 8.60 | 9.60 | 9.10 | % | 0.48 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST |