Options Chain for VIATRIS INC COM (VTRS) - $14.93 as of 3/2/2026 3:36:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.60 | 12.70 | 10.65 | 11.25 | 0.00 | 0.00% | 2.13 | 0 | 7 | 8.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 2:58:52 PM EST |
| 6.00 | 7.60 | 11.70 | 9.65 | % | 1.61 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 3/2/2026 2:58:52 PM EST | |||
| 7.00 | 6.60 | 10.70 | 8.65 | % | 1.24 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 3/2/2026 2:58:52 PM EST | |||
| 8.00 | 5.60 | 9.70 | 7.65 | % | 0.96 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 3/2/2026 2:58:52 PM EST | |||
| 9.00 | 4.60 | 8.70 | 6.65 | % | 0.74 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 3/2/2026 2:58:52 PM EST | |||
| 10.00 | 3.60 | 7.70 | 5.65 | 3.21 | 0.00 | 0.00% | 0.57 | 0 | 7 | 3.92 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 3/2/2026 2:58:52 PM EST |
| 11.00 | 2.65 | 6.00 | 4.33 | 4.33 | 0.00 | 0.00% | 0.39 | 0 | 6 | 2.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/2/2026 2:58:52 PM EST |
| 12.00 | 2.20 | 3.90 | 3.05 | 3.68 | 0.00 | 0.00% | 0.25 | 0 | 41 | 1.05 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/2/2026 2:58:52 PM EST |
| 13.00 | 2.25 | 2.90 | 2.58 | 2.50 | +0.55 | +28.21% | 0.20 | 3 | 274 | 0.80 | 1.00 | 0.02 | 0.00 | 3/2/2026 | 3/2/2026 2:58:52 PM EST |
| 14.00 | 1.50 | 2.00 | 1.75 | 1.39 | +0.29 | +26.37% | 0.12 | 6 | 616 | 0.72 | 0.88 | 0.17 | -0.01 | 3/2/2026 | 3/2/2026 2:58:52 PM EST |
| 15.00 | 0.85 | 1.15 | 1.00 | 0.93 | +0.38 | +69.10% | 0.07 | 23 | 1,603 | 0.40 | 0.65 | 0.28 | -0.01 | 3/2/2026 | 3/2/2026 2:58:52 PM EST |
| 16.00 | 0.35 | 0.45 | 0.40 | 0.43 | +0.23 | +115.00% | 0.03 | 47 | 1,771 | 0.38 | 0.36 | 0.29 | -0.01 | 3/2/2026 | 3/2/2026 2:58:52 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.09 | +180.00% | 0.01 | 202 | 7,318 | 0.36 | 0.13 | 0.17 | -0.01 | 3/2/2026 | 3/2/2026 2:58:52 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 524 | 0.73 | 0.04 | 0.06 | 0.00 | 2/26/2026 | 3/2/2026 2:58:52 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 141 | 0.58 | 0.01 | 0.01 | 0.00 | 3/2/2026 | 3/2/2026 2:58:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.69 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 2:58:52 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:58:52 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:58:52 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:58:52 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:58:52 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:58:52 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:58:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 24 | 2.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 2:58:52 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.52 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 2:58:52 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 368 | 0.63 | 0.00 | 0.02 | 0.00 | 3/2/2026 | 3/2/2026 2:58:52 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.10 | -45.46% | 0.01 | 71 | 826 | 0.45 | -0.12 | 0.17 | -0.01 | 3/2/2026 | 3/2/2026 2:58:52 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.62 | -0.13 | -17.34% | 0.02 | 33 | 2,905 | 0.40 | -0.35 | 0.28 | -0.01 | 3/2/2026 | 3/2/2026 2:58:52 PM EST |
| 16.00 | 0.65 | 0.85 | 0.75 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 1,729 | 0.38 | -0.64 | 0.29 | -0.01 | 2/27/2026 | 3/2/2026 2:58:52 PM EST |
| 17.00 | 1.25 | 2.00 | 1.63 | 2.12 | +0.27 | +14.60% | 0.10 | 2 | 1,404 | 1.12 | -0.87 | 0.17 | -0.01 | 3/2/2026 | 3/2/2026 2:58:52 PM EST |
| 18.00 | 0.80 | 4.60 | 2.70 | % | 0.15 | 0 | 0 | 2.24 | -0.96 | 0.06 | 0.00 | 3/2/2026 2:58:52 PM EST | |||
| 19.00 | 2.05 | 5.50 | 3.78 | % | 0.20 | 0 | 0 | 2.44 | -0.99 | 0.01 | 0.00 | 3/2/2026 2:58:52 PM EST | |||
| 20.00 | 2.90 | 6.50 | 4.70 | % | 0.24 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/2/2026 2:58:52 PM EST | |||
| 21.00 | 3.90 | 7.50 | 5.70 | % | 0.27 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/2/2026 2:58:52 PM EST |