Options Chain for VIATRIS INC COM (VTRS) - $15.95 as of 5/6/2026 10:37:50 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 | 10.90 | 14.80 | 12.85 | % | 4.28 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 4.00 | 9.90 | 13.80 | 11.85 | % | 2.96 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 5.00 | 8.90 | 12.70 | 10.80 | % | 2.16 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 6.00 | 7.90 | 11.70 | 9.80 | % | 1.63 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 7.00 | 6.90 | 10.80 | 8.85 | % | 1.26 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 8.00 | 6.60 | 9.40 | 8.00 | 5.45 | 0.00 | 0.00% | 1.00 | 0 | 12 | 2.06 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/6/2026 4:00:02 PM EST |
| 9.00 | 5.80 | 7.60 | 6.70 | 5.03 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:02 PM EST |
| 10.00 | 5.80 | 6.60 | 6.20 | 5.70 | +0.41 | +7.75% | 0.62 | 2 | 428 | 1.15 | 0.99 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 11.00 | 3.90 | 5.70 | 4.80 | 4.53 | 0.00 | 0.00% | 0.44 | 0 | 2,141 | 0.94 | 0.99 | 0.02 | 0.00 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 12.00 | 3.20 | 4.40 | 3.80 | 3.37 | 0.00 | 0.00% | 0.32 | 0 | 886 | 0.68 | 0.95 | 0.03 | 0.00 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 13.00 | 2.95 | 3.80 | 3.38 | 3.00 | +0.50 | +20.00% | 0.26 | 4 | 1,311 | 0.77 | 0.89 | 0.06 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 14.00 | 1.80 | 2.95 | 2.38 | 2.33 | +0.32 | +15.92% | 0.17 | 41 | 1,345 | 0.67 | 0.79 | 0.10 | -0.01 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 15.00 | 1.20 | 2.30 | 1.75 | 1.45 | +0.20 | +16.00% | 0.12 | 4 | 2,390 | 0.43 | 0.67 | 0.13 | -0.01 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 16.00 | 0.80 | 1.35 | 1.08 | 1.00 | +0.25 | +33.34% | 0.07 | 143 | 1,152 | 0.39 | 0.52 | 0.14 | -0.01 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 17.00 | 0.60 | 0.80 | 0.70 | 0.62 | +0.21 | +51.22% | 0.04 | 259 | 1,212 | 0.40 | 0.38 | 0.13 | -0.01 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.45 | +0.25 | +125.00% | 0.02 | 40 | 475 | 0.43 | 0.26 | 0.12 | -0.01 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 16 | 341 | 0.42 | 0.19 | 0.09 | -0.01 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.00 | 26 | 298 | 0.40 | 0.12 | 0.07 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST | |
| 21.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 2 | 0.46 | 0.07 | 0.05 | 0.00 | 5/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.80 | 0.40 | % | 0.07 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 17 | 1.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 126 | 1.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 4:00:02 PM EST |
| 10.00 | 0.05 | 0.75 | 0.40 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 231 | 0.93 | -0.01 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.67 | -0.01 | 0.02 | 0.00 | 4/29/2026 | 5/6/2026 4:00:02 PM EST |
| 12.00 | 0.05 | 0.40 | 0.23 | 0.20 | +0.01 | +5.27% | 0.02 | 2 | 211 | 0.55 | -0.05 | 0.03 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 13.00 | 0.05 | 0.50 | 0.28 | 0.17 | -0.18 | -51.43% | 0.02 | 12,503 | 500 | 0.44 | -0.11 | 0.06 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 14.00 | 0.10 | 0.50 | 0.30 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 960 | 0.37 | -0.21 | 0.10 | -0.01 | 4/29/2026 | 5/6/2026 4:00:02 PM EST |
| 15.00 | 0.25 | 1.30 | 0.78 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 476 | 0.44 | -0.33 | 0.13 | -0.01 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 16.00 | 0.60 | 1.60 | 1.10 | 1.05 | -0.42 | -28.58% | 0.07 | 7 | 191 | 0.38 | -0.48 | 0.14 | -0.01 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 17.00 | 1.20 | 2.15 | 1.68 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 129 | 0.35 | -0.62 | 0.13 | -0.01 | 3/31/2026 | 5/6/2026 4:00:02 PM EST |
| 18.00 | 1.95 | 3.30 | 2.63 | % | 0.15 | 0 | 0 | 0.69 | -0.74 | 0.12 | -0.01 | 5/6/2026 4:00:02 PM EST | |||
| 19.00 | 2.70 | 4.30 | 3.50 | % | 0.18 | 0 | 0 | 0.75 | -0.81 | 0.09 | -0.01 | 5/6/2026 4:00:02 PM EST | |||
| 20.00 | 3.20 | 5.40 | 4.30 | % | 0.21 | 0 | 0 | 0.95 | -0.88 | 0.07 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 21.00 | 3.80 | 6.90 | 5.35 | % | 0.25 | 0 | 0 | 1.22 | -0.93 | 0.05 | 0.00 | 5/6/2026 4:00:02 PM EST |