Options Chain for VIATRIS INC COM (VTRS) - $14.75 as of 4/24/2026 2:17:52 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 | 6.70 | 10.60 | 8.65 | % | 1.44 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 7.00 | 5.70 | 9.60 | 7.65 | % | 1.09 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 8.00 | 4.70 | 8.70 | 6.70 | % | 0.84 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 9.00 | 3.70 | 7.70 | 5.70 | % | 0.63 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 10.00 | 3.80 | 5.80 | 4.80 | 5.05 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.60 | 1.00 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 11.00 | 2.80 | 4.80 | 3.80 | 4.02 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.35 | 0.95 | 0.04 | 0.00 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 12.00 | 1.85 | 4.00 | 2.93 | % | 0.24 | 0 | 0 | 1.23 | 0.87 | 0.08 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 13.00 | 1.50 | 2.35 | 1.93 | 1.97 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.66 | 0.77 | 0.12 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 14.00 | 1.15 | 1.30 | 1.23 | 1.20 | +0.14 | +13.21% | 0.09 | 9 | 35 | 0.42 | 0.62 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 15.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.10 | +15.39% | 0.05 | 1 | 1,839 | 0.41 | 0.46 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 16.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 43 | 1,292 | 0.39 | 0.31 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | 0.20 | 0.12 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.12 | 0.08 | 0.00 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.93 | 0.06 | 0.05 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.19 | 0.03 | 0.03 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.28 | 0.02 | 0.02 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.36 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:01 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 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.42 | 0.00 | 0.01 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 11.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.02 | -16.67% | 0.02 | 1 | 3 | 0.61 | -0.05 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.48 | -0.13 | 0.08 | 0.00 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 13.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.10 | +40.00% | 0.03 | 104 | 27 | 0.45 | -0.23 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 14.00 | 0.60 | 0.75 | 0.68 | 0.57 | -0.03 | -5.00% | 0.05 | 400 | 252 | 0.42 | -0.38 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 15.00 | 1.05 | 1.20 | 1.13 | 1.15 | +0.05 | +4.55% | 0.08 | 52 | 11 | 0.39 | -0.54 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 16.00 | 1.65 | 1.85 | 1.75 | 1.87 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.36 | -0.69 | 0.15 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 17.00 | 1.60 | 3.80 | 2.70 | % | 0.16 | 0 | 0 | 1.00 | -0.80 | 0.12 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 18.00 | 2.40 | 4.30 | 3.35 | 3.02 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.89 | -0.88 | 0.08 | 0.00 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 19.00 | 3.30 | 5.30 | 4.30 | % | 0.23 | 0 | 0 | 0.99 | -0.94 | 0.05 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 20.00 | 3.50 | 7.40 | 5.45 | % | 0.27 | 0 | 0 | 1.60 | -0.97 | 0.03 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 21.00 | 4.40 | 8.40 | 6.40 | % | 0.30 | 0 | 0 | 1.69 | -0.98 | 0.02 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 22.00 | 5.40 | 9.40 | 7.40 | % | 0.34 | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:01 PM EST |