Options Chain for VIATRIS INC COM (VTRS) - $16.33 as of 6/29/2026 9:45:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.70 | 9.90 | 8.30 | % | 1.04 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 9.00 | 5.40 | 9.30 | 7.35 | % | 0.82 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 10.00 | 5.00 | 7.90 | 6.45 | % | 0.65 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 11.00 | 4.60 | 6.40 | 5.50 | 5.53 | % | 0.50 | 1 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:55 PM EST | |
| 12.00 | 3.60 | 5.50 | 4.55 | 3.50 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.37 | 0.97 | 0.02 | 0.00 | 6/18/2026 | 6/29/2026 3:59:55 PM EST |
| 13.00 | 2.60 | 4.50 | 3.55 | % | 0.27 | 0 | 0 | 1.16 | 0.93 | 0.05 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 14.00 | 1.60 | 3.40 | 2.50 | 1.94 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.91 | 0.84 | 0.09 | -0.01 | 6/22/2026 | 6/29/2026 3:59:55 PM EST |
| 15.00 | 1.15 | 2.50 | 1.83 | 1.93 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.76 | 0.73 | 0.13 | -0.01 | 6/26/2026 | 6/29/2026 3:59:55 PM EST |
| 16.00 | 1.00 | 1.25 | 1.13 | 1.10 | -0.10 | -8.34% | 0.07 | 27 | 896 | 0.39 | 0.58 | 0.16 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 17.00 | 0.55 | 0.65 | 0.60 | 0.65 | -0.05 | -7.15% | 0.04 | 38 | 361 | 0.36 | 0.41 | 0.16 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.29 | -0.05 | -14.71% | 0.02 | 1,979 | 208 | 0.35 | 0.28 | 0.14 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.42 | 0.17 | 0.10 | -0.01 | 6/26/2026 | 6/29/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | 0.10 | 0.07 | 0.00 | 6/23/2026 | 6/29/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.98 | 0.05 | 0.04 | 0.00 | 6/26/2026 | 6/29/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.08 | 0.03 | 0.02 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 6/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.41 | -0.01 | 0.01 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.02 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.95 | -0.07 | 0.05 | 0.00 | 6/23/2026 | 6/29/2026 3:59:55 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.02 | 65 | 60 | 0.44 | -0.16 | 0.09 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.15 | -27.28% | 0.03 | 1 | 124 | 0.40 | -0.27 | 0.13 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 16.00 | 0.70 | 0.90 | 0.80 | 0.80 | +0.05 | +6.67% | 0.05 | 7 | 504 | 0.39 | -0.42 | 0.16 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 17.00 | 1.20 | 1.35 | 1.28 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 482 | 0.35 | -0.59 | 0.16 | -0.01 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 18.00 | 1.15 | 2.70 | 1.93 | % | 0.11 | 0 | 0 | 0.66 | -0.72 | 0.14 | -0.01 | 6/29/2026 3:59:55 PM EST | |||
| 19.00 | 1.90 | 3.90 | 2.90 | % | 0.15 | 0 | 0 | 0.86 | -0.83 | 0.10 | -0.01 | 6/29/2026 3:59:55 PM EST | |||
| 20.00 | 2.90 | 5.00 | 3.95 | % | 0.20 | 0 | 0 | 1.01 | -0.90 | 0.07 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 21.00 | 3.10 | 6.60 | 4.85 | % | 0.23 | 0 | 0 | 1.37 | -0.95 | 0.04 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 22.00 | 4.10 | 7.60 | 5.85 | % | 0.27 | 0 | 0 | 1.46 | -0.97 | 0.02 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 23.00 | 5.40 | 8.10 | 6.75 | % | 0.29 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 24.00 | 6.20 | 9.60 | 7.90 | % | 0.33 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 6/29/2026 3:59:55 PM EST |