Options Chain for VIATRIS INC COM (VTRS) - $8.68 as of 3/28/2025 9:19:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.10 | 6.70 | % | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 3.10 | 4.40 | 6.33 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 2.05 | 3.30 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 2.50 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.84 | 1.00 | 0.01 | 0.00 | 2/27/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 1.10 | 1.03 | 0.00 | 0.00% | 0 | 58 | 0.89 | 0.86 | 0.32 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 9.00 | 0.10 | 0.20 | 0.14 | -0.05 | -26.32% | 79 | 1,251 | 0.34 | 0.33 | 0.55 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.02 | -0.02 | -50.00% | 35 | 19,095 | 0.58 | 0.04 | 0.12 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,296 | 0.82 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,416 | 0.87 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3,293 | 1.03 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,098 | 1.17 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,187 | 1.30 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 65 | 2.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 3/28/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 3/28/2025 3:59:55 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 | 3.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.35 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.01 | 0.00 | 2/27/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.15 | 0.07 | +0.04 | +133.34% | 113 | 126 | 0.52 | -0.14 | 0.32 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 9.00 | 0.35 | 0.50 | 0.40 | +0.10 | +33.34% | 13 | 3,434 | 0.28 | -0.67 | 0.55 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 0.90 | 1.70 | 1.35 | +0.20 | +17.40% | 21 | 853 | 1.24 | -0.96 | 0.12 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 2.05 | 2.55 | 1.75 | 0.00 | 0.00% | 0 | 280 | 1.42 | -1.00 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 2.90 | 3.60 | 2.80 | 0.00 | 0.00% | 0 | 27 | 1.43 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 13.00 | 3.80 | 5.80 | 4.10 | 0.00 | 0.00% | 0 | 4 | 3.29 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 14.00 | 5.00 | 5.90 | 1.15 | 0.00 | 0.00% | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 5.80 | 6.40 | 3.60 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 3:59:55 PM EST |
| 16.00 | 6.80 | 7.90 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.00 | 7.80 | 10.00 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 3/28/2025 3:59:55 PM EST |
| 18.00 | 9.00 | 9.60 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 19.00 | 9.80 | 11.00 | 7.60 | 0.00 | 0.00% | 0 | 1 | 2.89 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 11.10 | 12.00 | 7.10 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 3/28/2025 3:59:55 PM EST |