Options Chain for VIATRIS INC COM (VTRS) - $13.01 as of 3/30/2026 8:47:28 AM 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 | 5.10 | 9.30 | 7.20 | % | 1.20 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 3/30/2026 10:58:43 AM EST | |||
| 7.00 | 4.20 | 8.30 | 6.25 | % | 0.89 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/30/2026 10:58:43 AM EST | |||
| 8.00 | 4.70 | 5.90 | 5.30 | % | 0.66 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/30/2026 10:58:43 AM EST | |||
| 9.00 | 3.70 | 4.90 | 4.30 | % | 0.48 | 0 | 0 | 1.49 | 0.98 | 0.02 | 0.00 | 3/30/2026 10:58:43 AM EST | |||
| 10.00 | 2.70 | 3.90 | 3.30 | 3.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.22 | 0.94 | 0.05 | 0.00 | 3/23/2026 | 3/30/2026 10:58:43 AM EST |
| 11.00 | 2.00 | 3.20 | 2.60 | 2.74 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.16 | 0.85 | 0.09 | -0.01 | 3/25/2026 | 3/30/2026 10:58:43 AM EST |
| 12.00 | 1.45 | 1.65 | 1.55 | 1.77 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.49 | 0.73 | 0.15 | -0.01 | 3/26/2026 | 3/30/2026 10:58:43 AM EST |
| 13.00 | 0.80 | 0.95 | 0.88 | 0.85 | -0.23 | -21.30% | 0.07 | 3 | 13 | 0.44 | 0.56 | 0.20 | -0.01 | 3/30/2026 | 3/30/2026 10:58:43 AM EST |
| 14.00 | 0.35 | 0.50 | 0.43 | 0.42 | +0.07 | +20.00% | 0.03 | 1,776 | 67 | 0.41 | 0.36 | 0.20 | -0.01 | 3/30/2026 | 3/30/2026 10:58:43 AM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.41 | 0.20 | 0.15 | -0.01 | 3/27/2026 | 3/30/2026 10:58:43 AM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.42 | 0.10 | 0.09 | 0.00 | 3/27/2026 | 3/30/2026 10:58:43 AM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.96 | 0.04 | 0.05 | 0.00 | 3/30/2026 10:58:43 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 0.02 | 0.02 | 0.00 | 3/30/2026 10:58:43 AM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 3/30/2026 10:58:43 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:43 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:43 AM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:43 AM 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 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:43 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:43 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:43 AM EST | |||
| 9.00 | 0.00 | 0.90 | 0.45 | % | 0.05 | 0 | 0 | 1.46 | -0.02 | 0.02 | 0.00 | 3/30/2026 10:58:43 AM EST | |||
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.81 | -0.06 | 0.05 | 0.00 | 3/27/2026 | 3/30/2026 10:58:43 AM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.52 | -0.15 | 0.09 | -0.01 | 3/27/2026 | 3/30/2026 10:58:43 AM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.10 | +33.34% | 0.03 | 3 | 52 | 0.44 | -0.27 | 0.15 | -0.01 | 3/30/2026 | 3/30/2026 10:58:43 AM EST |
| 13.00 | 0.65 | 0.80 | 0.73 | 0.70 | 0.00 | 0.00% | 0.06 | 1 | 60 | 0.43 | -0.44 | 0.20 | -0.01 | 3/30/2026 | 3/30/2026 10:58:43 AM EST |
| 14.00 | 1.20 | 1.45 | 1.33 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 77 | 0.44 | -0.64 | 0.20 | -0.01 | 3/25/2026 | 3/30/2026 10:58:43 AM EST |
| 15.00 | 1.60 | 3.60 | 2.60 | 1.91 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.30 | -0.80 | 0.15 | -0.01 | 3/20/2026 | 3/30/2026 10:58:43 AM EST |
| 16.00 | 2.20 | 3.40 | 2.80 | % | 0.17 | 0 | 0 | 0.76 | -0.90 | 0.09 | 0.00 | 3/30/2026 10:58:43 AM EST | |||
| 17.00 | 1.80 | 5.90 | 3.85 | % | 0.23 | 0 | 0 | 1.75 | -0.96 | 0.05 | 0.00 | 3/30/2026 10:58:43 AM EST | |||
| 18.00 | 2.75 | 6.90 | 4.83 | % | 0.27 | 0 | 0 | 1.87 | -0.98 | 0.02 | 0.00 | 3/30/2026 10:58:43 AM EST | |||
| 19.00 | 3.80 | 7.90 | 5.85 | % | 0.31 | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 3/30/2026 10:58:43 AM EST | |||
| 20.00 | 4.80 | 8.90 | 6.85 | % | 0.34 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:43 AM EST | |||
| 21.00 | 5.80 | 9.90 | 7.85 | % | 0.37 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:43 AM EST | |||
| 22.00 | 6.80 | 10.90 | 8.85 | % | 0.40 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:43 AM EST |