Options Chain for VIATRIS INC COM (VTRS) - $16.32 as of 8/24/2026 3:58:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.70 | 9.50 | 8.60 | 8.25 | 0.00 | 0.00% | 1.07 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 9.00 | 6.70 | 8.50 | 7.60 | % | 0.84 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 10.00 | 5.70 | 7.50 | 6.60 | 6.55 | 0.00 | 0.00% | 0.66 | 0 | 10 | 1.69 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 11.00 | 4.80 | 6.50 | 5.65 | 5.50 | 0.00 | 0.00% | 0.51 | 0 | 25 | 1.46 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 12.00 | 3.80 | 5.50 | 4.65 | 6.00 | 0.00 | 0.00% | 0.39 | 0 | 53 | 1.25 | 0.99 | 0.01 | 0.00 | 7/28/2026 | 8/24/2026 3:59:53 PM EST |
| 13.00 | 3.30 | 4.00 | 3.65 | 3.25 | 0.00 | 0.00% | 0.28 | 0 | 158 | 0.76 | 0.97 | 0.03 | 0.00 | 8/17/2026 | 8/24/2026 3:59:53 PM EST |
| 14.00 | 2.05 | 3.00 | 2.53 | 2.36 | 0.00 | 0.00% | 0.18 | 0 | 227 | 0.60 | 0.91 | 0.08 | 0.00 | 8/17/2026 | 8/24/2026 3:59:53 PM EST |
| 15.00 | 1.50 | 2.10 | 1.80 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 619 | 0.50 | 0.80 | 0.14 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 16.00 | 0.90 | 1.30 | 1.10 | 0.78 | 0.00 | 0.00% | 0.07 | 0 | 752 | 0.32 | 0.64 | 0.20 | -0.01 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 17.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.08 | +19.05% | 0.03 | 511 | 2,754 | 0.26 | 0.43 | 0.21 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.01 | -5.00% | 0.01 | 323 | 1,675 | 0.26 | 0.25 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 3,491 | 0.33 | 0.13 | 0.11 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.41 | 0.06 | 0.06 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 171 | 0.52 | 0.02 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.66 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 8/24/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/24/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/24/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 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 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/24/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.29 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/24/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.94 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.01 | -9.10% | 0.01 | 50 | 227 | 0.64 | -0.01 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.56 | -0.03 | 0.03 | 0.00 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.43 | -0.09 | 0.08 | 0.00 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 15.00 | 0.10 | 0.40 | 0.25 | 0.21 | -0.04 | -16.00% | 0.02 | 23 | 633 | 0.33 | -0.20 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 16.00 | 0.35 | 0.70 | 0.53 | 0.45 | -0.10 | -18.19% | 0.03 | 27 | 867 | 0.31 | -0.36 | 0.20 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 17.00 | 0.75 | 1.25 | 1.00 | 0.90 | -0.25 | -21.74% | 0.06 | 10 | 248 | 0.30 | -0.57 | 0.21 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 18.00 | 1.40 | 1.85 | 1.63 | 2.12 | 0.00 | 0.00% | 0.09 | 0 | 138 | 0.36 | -0.75 | 0.17 | -0.01 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 19.00 | 1.90 | 3.30 | 2.60 | % | 0.14 | 0 | 0 | 0.68 | -0.87 | 0.11 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 20.00 | 3.00 | 4.30 | 3.65 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.78 | -0.94 | 0.06 | 0.00 | 5/26/2026 | 8/24/2026 3:59:53 PM EST |
| 21.00 | 3.70 | 5.40 | 4.55 | 4.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.92 | -0.98 | 0.03 | 0.00 | 5/26/2026 | 8/24/2026 3:59:53 PM EST |
| 22.00 | 4.60 | 6.40 | 5.50 | % | 0.25 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 23.00 | 5.60 | 7.40 | 6.50 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 24.00 | 6.70 | 8.40 | 7.55 | % | 0.31 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 25.00 | 7.60 | 9.40 | 8.50 | % | 0.34 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST |