Options Chain for VIATRIS INC COM (VTRS) - $15.69 as of 6/3/2026 3:20:41 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 | 7.80 | 11.20 | 9.50 | 10.55 | 0.00 | 0.00% | 1.58 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 3:59:45 PM EST |
| 7.00 | 6.80 | 10.20 | 8.50 | 9.60 | 0.00 | 0.00% | 1.21 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 3:59:45 PM EST |
| 8.00 | 6.20 | 9.70 | 7.95 | 8.45 | 0.00 | 0.00% | 0.99 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 3:59:45 PM EST |
| 9.00 | 4.60 | 8.70 | 6.65 | 7.66 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 3:59:45 PM EST |
| 10.00 | 3.80 | 7.70 | 5.75 | 6.66 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 3:59:45 PM EST |
| 11.00 | 3.20 | 6.20 | 4.70 | 5.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 3:59:45 PM EST |
| 12.00 | 1.70 | 5.70 | 3.70 | 4.57 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 3:59:45 PM EST |
| 13.00 | 1.10 | 4.70 | 2.90 | 2.98 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.85 | 0.99 | 0.02 | 0.00 | 5/29/2026 | 6/3/2026 3:59:45 PM EST |
| 14.00 | 1.20 | 2.15 | 1.68 | 1.69 | -0.98 | -36.71% | 0.12 | 10 | 21 | 0.98 | 0.92 | 0.12 | -0.01 | 6/3/2026 | 6/3/2026 3:59:45 PM EST |
| 15.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.42 | -33.08% | 0.06 | 4 | 1,875 | 0.37 | 0.72 | 0.29 | -0.02 | 6/3/2026 | 6/3/2026 3:59:45 PM EST |
| 16.00 | 0.20 | 0.45 | 0.33 | 0.25 | -0.08 | -24.25% | 0.02 | 12 | 1,386 | 0.40 | 0.39 | 0.34 | -0.02 | 6/3/2026 | 6/3/2026 3:59:45 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 10 | 1,374 | 0.36 | 0.12 | 0.18 | -0.01 | 6/3/2026 | 6/3/2026 3:59:45 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 1,148 | 0.47 | 0.02 | 0.05 | 0.00 | 6/3/2026 | 6/3/2026 3:59:45 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.71 | 0.00 | 0.01 | 0.00 | 6/2/2026 | 6/3/2026 3:59:45 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/3/2026 3:59:45 PM EST |
| 21.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:45 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:45 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 | 2.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:45 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.39 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:45 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:45 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/3/2026 3:59:45 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/3/2026 3:59:45 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/3/2026 3:59:45 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.60 | -0.01 | 0.02 | 0.00 | 5/18/2026 | 6/3/2026 3:59:45 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.05 | -50.00% | 0.02 | 10 | 1,618 | 0.40 | -0.08 | 0.12 | -0.01 | 6/3/2026 | 6/3/2026 3:59:45 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.07 | +46.67% | 0.02 | 2,824 | 929 | 0.39 | -0.28 | 0.29 | -0.02 | 6/3/2026 | 6/3/2026 3:59:45 PM EST |
| 16.00 | 0.55 | 0.80 | 0.68 | 0.70 | +0.15 | +27.28% | 0.04 | 7 | 2,633 | 0.36 | -0.61 | 0.34 | -0.02 | 6/3/2026 | 6/3/2026 3:59:45 PM EST |
| 17.00 | 0.40 | 2.45 | 1.43 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 1,982 | 1.27 | -0.88 | 0.18 | -0.01 | 6/1/2026 | 6/3/2026 3:59:45 PM EST |
| 18.00 | 1.10 | 3.60 | 2.35 | 1.23 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.64 | -0.98 | 0.05 | 0.00 | 5/13/2026 | 6/3/2026 3:59:45 PM EST |
| 19.00 | 2.05 | 5.40 | 3.73 | % | 0.20 | 0 | 0 | 2.51 | -1.00 | 0.01 | 0.00 | 6/3/2026 3:59:45 PM EST | |||
| 20.00 | 2.35 | 6.40 | 4.38 | % | 0.22 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:45 PM EST | |||
| 21.00 | 3.80 | 7.40 | 5.60 | 4.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/3/2026 3:59:45 PM EST |
| 22.00 | 4.30 | 8.40 | 6.35 | 6.26 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.06 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:45 PM EST |