Options Chain for VIATRIS INC COM (VTRS) - $13.37 as of 3/26/2026 10:15:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 5.50 | 9.60 | 7.55 | % | 1.26 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 7.00 | 4.50 | 8.60 | 6.55 | % | 0.94 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 8.00 | 3.50 | 7.60 | 5.55 | % | 0.69 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 9.00 | 3.80 | 5.20 | 4.50 | % | 0.50 | 0 | 0 | 1.48 | 0.98 | 0.02 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 10.00 | 2.90 | 4.40 | 3.65 | 3.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.36 | 0.94 | 0.04 | 0.00 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 11.00 | 1.70 | 3.70 | 2.70 | 2.74 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.29 | 0.87 | 0.08 | -0.01 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 12.00 | 0.80 | 2.10 | 1.45 | 1.77 | -0.08 | -4.33% | 0.12 | 5 | 7 | 0.68 | 0.76 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 13.00 | 0.80 | 1.50 | 1.15 | 1.08 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.47 | 0.61 | 0.17 | -0.01 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 14.00 | 0.30 | 0.70 | 0.50 | 0.52 | -0.11 | -17.46% | 0.04 | 12 | 53 | 0.37 | 0.43 | 0.19 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.35 | 0.27 | 0.16 | -0.01 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.38 | 0.15 | 0.11 | -0.01 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.87 | 0.08 | 0.07 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.26 | 0.04 | 0.04 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.90 | 0.02 | 0.02 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.46 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.02 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.07 | -41.18% | 0.01 | 20 | 1 | 0.65 | -0.06 | 0.04 | 0.00 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 50 | 3 | 0.54 | -0.13 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 12.00 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.39 | -0.24 | 0.13 | -0.01 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 13.00 | 0.40 | 0.90 | 0.65 | 0.65 | 0.00 | 0.00% | 0.05 | 1 | 49 | 0.43 | -0.39 | 0.17 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 14.00 | 0.15 | 2.15 | 1.15 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.92 | -0.57 | 0.19 | -0.01 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 15.00 | 1.05 | 2.45 | 1.75 | % | 0.12 | 0 | 7 | 0.74 | -0.73 | 0.16 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 16.00 | 0.90 | 4.70 | 2.80 | % | 0.17 | 0 | 0 | 1.53 | -0.85 | 0.11 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 17.00 | 1.55 | 5.60 | 3.58 | % | 0.21 | 0 | 0 | 1.61 | -0.92 | 0.07 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 18.00 | 2.55 | 6.60 | 4.58 | % | 0.25 | 0 | 0 | 1.73 | -0.96 | 0.04 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 19.00 | 3.50 | 7.60 | 5.55 | % | 0.29 | 0 | 0 | 1.84 | -0.98 | 0.02 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 20.00 | 4.50 | 8.60 | 6.55 | % | 0.33 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 21.00 | 5.50 | 9.60 | 7.55 | % | 0.36 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 22.00 | 6.50 | 10.60 | 8.55 | % | 0.39 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST |