Options Chain for VIATRIS INC COM (VTRS) - $13.15 as of 1/14/2026 9:54:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.50 | 13.90 | 12.20 | 12.19 | +2.88 | +30.94% | 12.20 | 15 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:55 PM EST |
| 2.00 | 9.30 | 12.90 | 11.10 | 8.50 | 0.00 | 0.00% | 5.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/14/2026 3:59:55 PM EST |
| 3.00 | 8.50 | 12.00 | 10.25 | 10.21 | +2.41 | +30.90% | 3.42 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:55 PM EST |
| 4.00 | 7.50 | 11.10 | 9.30 | 6.80 | 0.00 | 0.00% | 2.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 1/14/2026 3:59:55 PM EST |
| 5.00 | 6.50 | 10.10 | 8.30 | 7.90 | 0.00 | 0.00% | 1.66 | 0 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:55 PM EST |
| 6.00 | 5.50 | 9.10 | 7.30 | 5.93 | 0.00 | 0.00% | 1.22 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/14/2026 3:59:55 PM EST |
| 7.00 | 4.50 | 8.10 | 6.30 | 5.33 | 0.00 | 0.00% | 0.90 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/14/2026 3:59:55 PM EST |
| 8.00 | 3.50 | 6.00 | 4.75 | 5.05 | 0.00 | 0.00% | 0.59 | 0 | 1,970 | 8.83 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:55 PM EST |
| 9.00 | 3.60 | 5.10 | 4.35 | 4.19 | +0.29 | +7.44% | 0.48 | 24 | 1,065 | 7.78 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:55 PM EST |
| 10.00 | 3.10 | 3.30 | 3.20 | 3.20 | -0.20 | -5.89% | 0.32 | 611 | 9,023 | 3.04 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:55 PM EST |
| 11.00 | 1.65 | 2.30 | 1.98 | 2.25 | -0.10 | -4.26% | 0.18 | 315 | 14,837 | 2.22 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:55 PM EST |
| 12.00 | 1.05 | 1.35 | 1.20 | 1.15 | -0.26 | -18.44% | 0.10 | 78 | 5,539 | 1.61 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:55 PM EST |
| 13.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.20 | -44.45% | 0.02 | 186 | 1,093 | 0.54 | 0.72 | 1.18 | -0.03 | 1/14/2026 | 1/14/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.75 | 0.00 | 0.01 | 0.00 | 1/13/2026 | 1/14/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,459 | 1.27 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 1/14/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 1.95 | 0.98 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 966 | 8.11 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 1.65 | 0.83 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 7.90 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/14/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,665 | 3.11 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 1.95 | 0.98 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 1.95 | 0.98 | 0.07 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 1/14/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 1.95 | 0.98 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.20 | 0 | 1,249 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/14/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.18 | 0 | 735 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/14/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/14/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,396 | 3.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/14/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 1,093 | 3.10 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,725 | 2.37 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/14/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,322 | 1.68 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/14/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 3,935 | 1.02 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.01 | 1 | 2,018 | 0.57 | -0.28 | 1.18 | -0.03 | 1/14/2026 | 1/14/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 2.70 | 1.35 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 10 | 5.66 | -1.00 | 0.01 | 0.00 | 1/2/2026 | 1/14/2026 3:59:55 PM EST |
| 15.00 | 0.05 | 3.60 | 1.83 | 2.68 | 0.00 | 0.00% | 0.12 | 0 | 38 | 6.26 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/14/2026 3:59:55 PM EST |
| 16.00 | 0.80 | 4.70 | 2.75 | % | 0.17 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 17.00 | 1.80 | 5.70 | 3.75 | 7.66 | 0.00 | 0.00% | 0.22 | 0 | 1 | 7.88 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 1/14/2026 3:59:55 PM EST |
| 18.00 | 2.75 | 6.70 | 4.73 | % | 0.26 | 0 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:55 PM EST | |||
| 20.00 | 4.90 | 8.50 | 6.70 | 9.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 6/26/2024 | 1/14/2026 3:59:55 PM EST |