Options Chain for VIATRIS INC COM (VTRS) - $13.40 as of 4/10/2026 5:32:06 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 | 6.60 | 10.70 | 8.65 | % | 1.44 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 7.00 | 5.60 | 9.70 | 7.65 | % | 1.09 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 8.00 | 4.60 | 8.70 | 6.65 | % | 0.83 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 9.00 | 3.70 | 7.70 | 5.70 | % | 0.63 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 10.00 | 2.90 | 6.70 | 4.80 | 3.65 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:01 PM EST |
| 11.00 | 3.20 | 4.00 | 3.60 | 3.60 | +1.07 | +42.30% | 0.33 | 1 | 6 | 1.04 | 0.99 | 0.02 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 12.00 | 2.15 | 3.80 | 2.98 | 1.85 | -0.20 | -9.76% | 0.25 | 3 | 42 | 1.50 | 0.94 | 0.06 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 13.00 | 1.65 | 2.10 | 1.88 | 1.88 | +0.61 | +48.04% | 0.14 | 44 | 120 | 0.67 | 0.85 | 0.12 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 14.00 | 1.05 | 1.15 | 1.10 | 1.06 | +0.53 | +100.00% | 0.08 | 117 | 2,593 | 0.43 | 0.69 | 0.21 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.30 | +150.00% | 0.03 | 952 | 431 | 0.39 | 0.45 | 0.25 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.14 | +233.34% | 0.01 | 70 | 1,431 | 0.38 | 0.22 | 0.20 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 7 | 2 | 0.39 | 0.09 | 0.11 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.92 | 0.03 | 0.05 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:01 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 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 1.75 | 0.88 | % | 0.13 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 1.95 | 0.98 | % | 0.12 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 2.00 | 1.00 | % | 0.11 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.84 | -0.01 | 0.02 | 0.00 | 4/9/2026 | 4/17/2026 4:00:01 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.01 | 4 | 73 | 0.57 | -0.06 | 0.06 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.03 | +17.65% | 0.01 | 46 | 1,623 | 0.45 | -0.15 | 0.12 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.34 | -49.28% | 0.02 | 170 | 671 | 0.41 | -0.31 | 0.21 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 15.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.58 | -42.03% | 0.05 | 225 | 1,000 | 0.39 | -0.55 | 0.25 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 16.00 | 1.00 | 2.75 | 1.88 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.21 | -0.78 | 0.20 | -0.01 | 4/15/2026 | 4/17/2026 4:00:01 PM EST |
| 17.00 | 1.90 | 3.70 | 2.80 | % | 0.16 | 0 | 0 | 1.37 | -0.91 | 0.11 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 18.00 | 1.40 | 5.40 | 3.40 | % | 0.19 | 0 | 0 | 1.98 | -0.97 | 0.05 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 19.00 | 2.55 | 6.40 | 4.48 | % | 0.24 | 0 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 20.00 | 3.50 | 7.40 | 5.45 | % | 0.27 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 21.00 | 4.40 | 8.40 | 6.40 | % | 0.30 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 22.00 | 5.60 | 9.40 | 7.50 | % | 0.34 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST |