Options Chain for VIATRIS INC COM (VTRS) - $12.90 as of 1/30/2026 7:10:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.10 | 10.10 | 8.10 | % | 1.62 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 6.00 | 5.10 | 9.10 | 7.10 | % | 1.18 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 7.00 | 4.10 | 7.90 | 6.00 | % | 0.86 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 8.00 | 3.10 | 6.90 | 5.00 | % | 0.62 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 9.00 | 2.00 | 6.00 | 4.00 | % | 0.44 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 10.00 | 1.15 | 4.90 | 3.03 | 3.21 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.95 | 0.97 | 0.06 | 0.00 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 11.00 | 1.25 | 3.20 | 2.23 | 2.40 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.18 | 0.87 | 0.11 | 0.00 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 12.00 | 1.30 | 1.45 | 1.38 | 1.40 | +0.12 | +9.38% | 0.11 | 15 | 16 | 0.42 | 0.73 | 0.17 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 13.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.07 | +12.07% | 0.05 | 13 | 322 | 0.35 | 0.53 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.08 | -22.86% | 0.02 | 1 | 296 | 0.35 | 0.31 | 0.20 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.35 | 0.17 | 0.14 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.85 | 0.43 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.95 | 0.07 | 0.08 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.04 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 1.82 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 1.79 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.95 | 0.98 | % | 0.20 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 1.90 | 0.95 | % | 0.16 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 1.85 | 0.93 | % | 0.13 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 1.85 | 0.93 | % | 0.12 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 1.75 | 0.88 | % | 0.10 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.06 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 11.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.02 | 1 | 22 | 0.46 | -0.13 | 0.11 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 12.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.39 | -0.27 | 0.17 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 13.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.05 | -6.67% | 0.05 | 1 | 344 | 0.37 | -0.47 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 14.00 | 1.20 | 1.40 | 1.30 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 151 | 0.35 | -0.69 | 0.20 | -0.01 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 15.00 | 0.40 | 4.10 | 2.25 | % | 0.15 | 0 | 0 | 1.49 | -0.83 | 0.14 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 16.00 | 1.30 | 4.90 | 3.10 | % | 0.19 | 0 | 0 | 1.53 | -0.93 | 0.08 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 17.00 | 2.30 | 5.80 | 4.05 | % | 0.24 | 0 | 0 | 1.61 | -0.97 | 0.04 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 18.00 | 2.95 | 7.10 | 5.03 | % | 0.28 | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 19.00 | 3.90 | 8.10 | 6.00 | % | 0.32 | 0 | 0 | 2.00 | -1.00 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 5.10 | 9.10 | 7.10 | % | 0.35 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 21.00 | 5.90 | 10.10 | 8.00 | % | 0.38 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |