Options Chain for VIATRIS INC COM (VTRS) - $15.90 as of 6/4/2026 9:13:07 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 | 8.80 | 11.50 | 10.15 | 10.55 | 0.00 | 0.00% | 1.69 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 3:59:58 PM EST |
| 7.00 | 7.80 | 10.50 | 9.15 | 9.60 | 0.00 | 0.00% | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 3:59:58 PM EST |
| 8.00 | 6.80 | 9.50 | 8.15 | 8.45 | 0.00 | 0.00% | 1.02 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 3:59:58 PM EST |
| 9.00 | 5.80 | 7.90 | 6.85 | 7.66 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 3:59:58 PM EST |
| 10.00 | 4.80 | 6.90 | 5.85 | 6.66 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 3:59:58 PM EST |
| 11.00 | 4.10 | 6.90 | 5.50 | 5.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 3:59:58 PM EST |
| 12.00 | 1.90 | 5.10 | 3.50 | 4.57 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/4/2026 3:59:58 PM EST |
| 13.00 | 2.10 | 3.70 | 2.90 | 2.98 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 3:59:58 PM EST |
| 14.00 | 1.80 | 2.25 | 2.03 | 1.85 | +0.16 | +9.47% | 0.14 | 5 | 28 | 0.75 | 0.98 | 0.05 | -0.01 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 15.00 | 0.30 | 2.10 | 1.20 | 1.00 | +0.15 | +17.65% | 0.08 | 10 | 1,875 | 1.26 | 0.86 | 0.21 | -0.02 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 16.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.22 | +88.00% | 0.03 | 7,496 | 1,384 | 0.35 | 0.54 | 0.38 | -0.02 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.19 | +0.13 | +216.67% | 0.01 | 1,631 | 1,371 | 0.42 | 0.19 | 0.27 | -0.01 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 1,148 | 0.46 | 0.04 | 0.08 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 114 | 28 | 0.56 | 0.00 | 0.01 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/4/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 185 | 3.63 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 62 | 3.42 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/4/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/4/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/4/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.69 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/4/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 1,618 | 0.59 | -0.02 | 0.05 | -0.01 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.10 | -45.46% | 0.01 | 1,593 | 3,464 | 0.48 | -0.14 | 0.21 | -0.02 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 16.00 | 0.15 | 0.65 | 0.40 | 0.55 | -0.15 | -21.43% | 0.03 | 7 | 2,630 | 0.33 | -0.46 | 0.38 | -0.02 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 17.00 | 0.65 | 2.10 | 1.38 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 1,982 | 1.24 | -0.81 | 0.27 | -0.01 | 6/1/2026 | 6/4/2026 3:59:58 PM EST |
| 18.00 | 1.25 | 3.30 | 2.28 | 1.23 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.67 | -0.96 | 0.08 | 0.00 | 5/13/2026 | 6/4/2026 3:59:58 PM EST |
| 19.00 | 1.70 | 4.90 | 3.30 | % | 0.17 | 0 | 0 | 2.40 | -1.00 | 0.01 | 0.00 | 6/4/2026 3:59:58 PM EST | |||
| 20.00 | 2.35 | 6.00 | 4.18 | % | 0.21 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:58 PM EST | |||
| 21.00 | 4.00 | 6.10 | 5.05 | 4.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/4/2026 3:59:58 PM EST |
| 22.00 | 5.20 | 7.10 | 6.15 | 6.26 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.30 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |