Options Chain for VIATRIS INC COM (VTRS) - $15.37 as of 6/19/2026 2:19:01 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 | 11.00 | 14.20 | 12.60 | 12.50 | 0.00 | 0.00% | 4.20 | 0 | 0 | 9.42 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 3:59:55 PM EST |
| 4.00 | 10.00 | 13.20 | 11.60 | 12.50 | 0.00 | 0.00% | 2.90 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 3:59:55 PM EST |
| 5.00 | 9.00 | 12.20 | 10.60 | 10.90 | 0.00 | 0.00% | 2.12 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 3:59:55 PM EST |
| 6.00 | 8.00 | 11.20 | 9.60 | 10.11 | 0.00 | 0.00% | 1.60 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:55 PM EST |
| 7.00 | 7.10 | 10.20 | 8.65 | 9.30 | 0.00 | 0.00% | 1.24 | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 8.00 | 6.10 | 9.20 | 7.65 | 8.10 | 0.00 | 0.00% | 0.96 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 3:59:55 PM EST |
| 9.00 | 5.00 | 8.20 | 6.60 | 5.03 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 6/18/2026 3:59:55 PM EST |
| 10.00 | 4.10 | 6.70 | 5.40 | 5.90 | 0.00 | 0.00% | 0.54 | 0 | 83 | 2.47 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 11.00 | 3.30 | 5.80 | 4.55 | 4.95 | 0.00 | 0.00% | 0.41 | 0 | 148 | 2.20 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:55 PM EST |
| 12.00 | 2.50 | 4.90 | 3.70 | 4.42 | 0.00 | 0.00% | 0.31 | 0 | 138 | 1.94 | 0.99 | 0.01 | 0.00 | 5/21/2026 | 6/18/2026 3:59:55 PM EST |
| 13.00 | 1.40 | 3.00 | 2.20 | 2.82 | -0.33 | -10.48% | 0.17 | 21 | 1,271 | 0.99 | 0.95 | 0.06 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 14.00 | 1.45 | 2.15 | 1.80 | 1.59 | -0.54 | -25.36% | 0.13 | 52 | 1,306 | 0.56 | 0.83 | 0.16 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 15.00 | 0.65 | 1.00 | 0.83 | 0.68 | -0.42 | -38.19% | 0.06 | 169 | 2,239 | 0.37 | 0.62 | 0.28 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.20 | -44.45% | 0.02 | 214 | 1,471 | 0.29 | 0.33 | 0.28 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.15 | -75.00% | 0.01 | 45 | 3,616 | 0.32 | 0.13 | 0.16 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 1,804 | 0.55 | 0.03 | 0.05 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.47 | 0.01 | 0.02 | 0.00 | 6/9/2026 | 6/18/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 458 | 0.77 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 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 | 6.40 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.85 | 0.43 | % | 0.11 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/18/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 17 | 2.79 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 126 | 2.46 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/18/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 228 | 1.87 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 118 | 1.76 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 202 | 1.00 | -0.01 | 0.01 | 0.00 | 6/2/2026 | 6/18/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12,976 | 0.48 | -0.05 | 0.06 | 0.00 | 6/15/2026 | 6/18/2026 3:59:55 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.14 | +0.09 | +180.00% | 0.01 | 8,421 | 979 | 0.31 | -0.17 | 0.16 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 15.00 | 0.25 | 0.60 | 0.43 | 0.40 | +0.24 | +150.00% | 0.03 | 5 | 5,274 | 0.34 | -0.38 | 0.28 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 16.00 | 0.80 | 1.40 | 1.10 | 0.88 | +0.18 | +25.72% | 0.07 | 1,111 | 958 | 0.42 | -0.67 | 0.28 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 17.00 | 1.30 | 2.55 | 1.93 | 2.00 | +1.16 | +138.10% | 0.11 | 12 | 1,543 | 0.88 | -0.87 | 0.16 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 18.00 | 1.65 | 3.80 | 2.73 | 2.58 | +0.71 | +37.97% | 0.15 | 4 | 5 | 1.20 | -0.97 | 0.05 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 19.00 | 2.40 | 4.90 | 3.65 | 2.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.41 | -0.99 | 0.02 | 0.00 | 6/15/2026 | 6/18/2026 3:59:55 PM EST |
| 20.00 | 3.30 | 6.00 | 4.65 | % | 0.23 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 21.00 | 4.50 | 7.00 | 5.75 | % | 0.27 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 22.00 | 4.90 | 7.70 | 6.30 | 6.75 | % | 0.29 | 2 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |