Options Chain for VIATRIS INC COM (VTRS) - $15.81 as of 6/2/2026 12:09:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.70 | 14.10 | 12.90 | 12.50 | 0.00 | 0.00% | 4.30 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/1/2026 4:00:04 PM EST |
| 4.00 | 10.70 | 13.10 | 11.90 | 12.50 | 0.00 | 0.00% | 2.98 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/1/2026 4:00:04 PM EST |
| 5.00 | 8.80 | 12.20 | 10.50 | 10.90 | 0.00 | 0.00% | 2.10 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/1/2026 4:00:04 PM EST |
| 6.00 | 7.80 | 11.90 | 9.85 | % | 1.64 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 7.00 | 6.80 | 10.90 | 8.85 | 10.30 | 0.00 | 0.00% | 1.26 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/1/2026 4:00:04 PM EST |
| 8.00 | 5.90 | 9.20 | 7.55 | 8.10 | 0.00 | 0.00% | 0.94 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/1/2026 4:00:04 PM EST |
| 9.00 | 5.40 | 8.40 | 6.90 | 5.03 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 6/1/2026 4:00:04 PM EST |
| 10.00 | 4.70 | 7.20 | 5.95 | 6.26 | 0.00 | 0.00% | 0.59 | 0 | 87 | 2.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 4:00:04 PM EST |
| 11.00 | 4.30 | 5.50 | 4.90 | 5.50 | 0.00 | 0.00% | 0.45 | 0 | 148 | 1.99 | 1.00 | 0.01 | 0.00 | 5/27/2026 | 6/1/2026 4:00:04 PM EST |
| 12.00 | 3.40 | 4.50 | 3.95 | 4.42 | 0.00 | 0.00% | 0.33 | 0 | 138 | 1.34 | 0.98 | 0.02 | 0.00 | 5/21/2026 | 6/1/2026 4:00:04 PM EST |
| 13.00 | 2.50 | 3.60 | 3.05 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 1,271 | 0.69 | 0.93 | 0.06 | 0.00 | 6/1/2026 | 6/1/2026 4:00:04 PM EST |
| 14.00 | 1.70 | 2.45 | 2.08 | 2.30 | 0.00 | 0.00% | 0.15 | 0 | 1,319 | 0.88 | 0.85 | 0.11 | -0.01 | 5/29/2026 | 6/1/2026 4:00:04 PM EST |
| 15.00 | 0.95 | 1.70 | 1.33 | 1.51 | 0.00 | 0.00% | 0.09 | 0 | 2,299 | 0.35 | 0.70 | 0.17 | -0.01 | 6/1/2026 | 6/1/2026 4:00:04 PM EST |
| 16.00 | 0.55 | 0.70 | 0.63 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 1,317 | 0.33 | 0.51 | 0.20 | -0.01 | 6/1/2026 | 6/1/2026 4:00:04 PM EST |
| 17.00 | 0.35 | 0.75 | 0.55 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 3,284 | 0.40 | 0.32 | 0.19 | -0.01 | 6/1/2026 | 6/1/2026 4:00:04 PM EST |
| 18.00 | 0.05 | 0.45 | 0.25 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 1,055 | 0.38 | 0.18 | 0.13 | -0.01 | 6/2/2026 | 6/1/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 369 | 0.97 | 0.08 | 0.08 | 0.00 | 5/28/2026 | 6/1/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.50 | 0.04 | 0.04 | 0.00 | 6/1/2026 | 6/1/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.70 | 0.01 | 0.02 | 0.00 | 5/22/2026 | 6/1/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.01 | 0.00 | 6/1/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/1/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 17 | 2.47 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 126 | 2.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/1/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 228 | 1.55 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.84 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 6/1/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.06 | -0.02 | -25.00% | 0.01 | 20 | 208 | 0.82 | -0.02 | 0.02 | 0.00 | 6/2/2026 | 6/1/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12,975 | 0.49 | -0.07 | 0.06 | 0.00 | 5/15/2026 | 6/1/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 974 | 0.49 | -0.15 | 0.11 | -0.01 | 5/26/2026 | 6/1/2026 4:00:04 PM EST |
| 15.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4,419 | 0.35 | -0.30 | 0.17 | -0.01 | 6/1/2026 | 6/1/2026 4:00:04 PM EST |
| 16.00 | 0.45 | 1.20 | 0.83 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 555 | 0.38 | -0.49 | 0.20 | -0.01 | 6/1/2026 | 6/1/2026 4:00:04 PM EST |
| 17.00 | 1.00 | 1.70 | 1.35 | 1.13 | 0.00 | 0.00% | 0.08 | 0 | 1,547 | 0.46 | -0.68 | 0.19 | -0.01 | 5/26/2026 | 6/1/2026 4:00:04 PM EST |
| 18.00 | 1.85 | 2.55 | 2.20 | 1.70 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.64 | -0.82 | 0.13 | -0.01 | 5/26/2026 | 6/1/2026 4:00:04 PM EST |
| 19.00 | 2.60 | 3.70 | 3.15 | % | 0.17 | 0 | 0 | 1.15 | -0.92 | 0.08 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 20.00 | 3.60 | 4.70 | 4.15 | % | 0.21 | 0 | 0 | 1.44 | -0.96 | 0.04 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 21.00 | 3.10 | 7.20 | 5.15 | % | 0.25 | 0 | 0 | 1.32 | -0.99 | 0.02 | 0.00 | 6/1/2026 4:00:04 PM EST | |||
| 22.00 | 4.10 | 7.90 | 6.00 | % | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.01 | 0.00 | 6/1/2026 4:00:04 PM EST |