Options Chain for VIATRIS INC COM (VTRS) - $13.40 as of 4/10/2026 5:32:06 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 | 10.80 | 12.10 | 11.45 | 11.96 | +0.72 | +6.41% | 5.72 | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 3.00 | 10.00 | 11.10 | 10.55 | % | 3.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 4.00 | 9.10 | 10.60 | 9.85 | % | 2.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 5.00 | 8.00 | 9.80 | 8.90 | 8.40 | 0.00 | 0.00% | 1.78 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:07 PM EST |
| 6.00 | 7.00 | 8.80 | 7.90 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 7.00 | 6.20 | 7.60 | 6.90 | 6.40 | 0.00 | 0.00% | 0.99 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:07 PM EST |
| 8.00 | 5.00 | 6.80 | 5.90 | % | 0.74 | 0 | 0 | 9.65 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 9.00 | 3.90 | 6.30 | 5.10 | 4.50 | 0.00 | 0.00% | 0.57 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:07 PM EST |
| 10.00 | 3.30 | 4.00 | 3.65 | 3.94 | +0.10 | +2.61% | 0.36 | 32 | 143 | 3.29 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 11.00 | 2.15 | 3.60 | 2.88 | 2.90 | 0.00 | 0.00% | 0.26 | 0 | 837 | 4.96 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 12.00 | 1.35 | 3.20 | 2.28 | 1.93 | -0.02 | -1.03% | 0.19 | 66 | 2,398 | 5.61 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 13.00 | 0.65 | 2.10 | 1.38 | 0.90 | -0.17 | -15.89% | 0.11 | 47 | 937 | 4.10 | 0.98 | 0.11 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.10 | -58.83% | 0.01 | 59 | 1,886 | 0.38 | 0.36 | 1.02 | -0.04 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 29,973 | 0.86 | 0.00 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 774 | 1.34 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31,981 | 1.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 199 | 2.12 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 41 | 2.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.01 | 1 | 8 | 4.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST | |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 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 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.09 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST | |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.09 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST | |
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 121 | 4.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 535 | 3.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 2.71 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 445 | 2.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 464 | 3.35 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 12 | 592 | 0.78 | -0.02 | 0.11 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.33 | -0.07 | -17.50% | 0.02 | 2 | 428 | 0.94 | -0.64 | 1.02 | -0.04 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 15.00 | 0.95 | 1.95 | 1.45 | 1.15 | -0.39 | -25.33% | 0.10 | 3 | 502 | 3.09 | -1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 16.00 | 0.80 | 3.00 | 1.90 | 2.08 | 0.00 | 0.00% | 0.12 | 0 | 67 | 3.96 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 17.00 | 1.90 | 4.70 | 3.30 | 3.43 | 0.00 | 0.00% | 0.19 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:07 PM EST |
| 18.00 | 2.90 | 6.20 | 4.55 | % | 0.25 | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 19.00 | 3.80 | 6.30 | 5.05 | 5.44 | 0.00 | 0.00% | 0.27 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:07 PM EST |
| 20.00 | 4.90 | 7.50 | 6.20 | % | 0.31 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 21.00 | 5.90 | 8.50 | 7.20 | % | 0.34 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST |