Options Chain for VIATRIS INC COM (VTRS) - $10.65 as of 8/22/2025 8:52:00 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 | 8.90 | 10.80 | 9.85 | 9.73 | 0.00 | 0.00% | 9.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 2.00 | 7.90 | 9.80 | 8.85 | 8.72 | 0.00 | 0.00% | 4.42 | 0 | 0 | 9.09 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 3.00 | 6.90 | 8.80 | 7.85 | 8.29 | 0.00 | 0.00% | 2.62 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 4.00 | 5.90 | 7.80 | 6.85 | 7.30 | 0.00 | 0.00% | 1.71 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 5.00 | 5.00 | 7.80 | 6.40 | 5.65 | 0.00 | 0.00% | 1.28 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 6.00 | 4.20 | 5.50 | 4.85 | 4.79 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 7.00 | 3.50 | 4.70 | 4.10 | 3.69 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 2.15 | 3.60 | 2.88 | 2.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 1.65 | 1.75 | 1.70 | 1.72 | -0.03 | -1.72% | 0.19 | 12 | 147 | 0.48 | 0.98 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 0.75 | 0.85 | 0.80 | 0.84 | +0.09 | +12.00% | 0.08 | 79 | 4,195 | 0.30 | 0.81 | 0.32 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.01 | -4.35% | 0.02 | 156 | 737 | 0.27 | 0.37 | 0.46 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 33 | 59 | 0.33 | 0.07 | 0.16 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.02 | 0.00 | 8/7/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.69 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 14 | 166 | 0.46 | -0.02 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.05 | -29.42% | 0.01 | 4 | 398 | 0.33 | -0.19 | 0.32 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 0.45 | 0.75 | 0.60 | 0.45 | -0.15 | -25.00% | 0.05 | 131 | 27 | 0.27 | -0.63 | 0.46 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 1.00 | 1.85 | 1.43 | % | 0.12 | 0 | 0 | 0.86 | -0.93 | 0.16 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 13.00 | 1.80 | 2.90 | 2.35 | 2.59 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.14 | -1.00 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 2.95 | 3.90 | 3.43 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 15.00 | 3.80 | 4.50 | 4.15 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 16.00 | 4.80 | 5.50 | 5.15 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 17.00 | 6.00 | 6.50 | 6.25 | % | 0.37 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |