Options Chain for VIATRIS INC COM (VTRS) - $17.91 as of 9/28/2026 6:42:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.30 | 11.10 | 9.70 | % | 1.08 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 10.00 | 7.10 | 10.10 | 8.60 | % | 0.86 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 11.00 | 6.30 | 9.20 | 7.75 | % | 0.70 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 12.00 | 5.50 | 7.50 | 6.50 | % | 0.54 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 13.00 | 4.50 | 6.30 | 5.40 | % | 0.42 | 0 | 0 | 1.24 | 0.99 | 0.01 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 14.00 | 3.40 | 5.30 | 4.35 | % | 0.31 | 0 | 0 | 1.06 | 0.98 | 0.02 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 15.00 | 2.55 | 4.40 | 3.48 | 2.71 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.94 | 0.94 | 0.05 | 0.00 | 9/23/2026 | 9/28/2026 3:59:54 PM EST |
| 16.00 | 1.80 | 3.50 | 2.65 | 2.39 | +0.62 | +35.03% | 0.17 | 3 | 6 | 0.82 | 0.86 | 0.09 | -0.01 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 17.00 | 1.20 | 1.95 | 1.58 | 1.29 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.43 | 0.74 | 0.13 | -0.01 | 9/25/2026 | 9/28/2026 3:59:54 PM EST |
| 18.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.23 | +23.72% | 0.07 | 85 | 148 | 0.36 | 0.59 | 0.16 | -0.01 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 19.00 | 0.45 | 0.75 | 0.60 | 0.70 | +0.15 | +27.28% | 0.03 | 129 | 136 | 0.30 | 0.42 | 0.17 | -0.01 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 20.00 | 0.25 | 0.45 | 0.35 | 0.37 | +0.07 | +23.34% | 0.02 | 62 | 1,148 | 0.32 | 0.27 | 0.14 | -0.01 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.24 | +0.11 | +84.62% | 0.02 | 31 | 6 | 0.35 | 0.16 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | 0.09 | 0.07 | 0.00 | 9/21/2026 | 9/28/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.74 | 0.04 | 0.04 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.40 | 0.02 | 0.02 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 9/28/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.01 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.80 | -0.02 | 0.02 | 0.00 | 9/25/2026 | 9/28/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.51 | -0.06 | 0.05 | 0.00 | 9/24/2026 | 9/28/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.20 | -44.45% | 0.01 | 1 | 229 | 0.48 | -0.14 | 0.09 | -0.01 | 9/28/2026 | 9/28/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.49 | -0.26 | 0.13 | -0.01 | 9/25/2026 | 9/28/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 1.90 | 0.95 | % | 0.05 | 0 | 0 | 0.76 | -0.41 | 0.16 | -0.01 | 9/28/2026 3:59:54 PM EST | |||
| 19.00 | 0.65 | 2.05 | 1.35 | % | 0.07 | 0 | 0 | 0.61 | -0.58 | 0.17 | -0.01 | 9/28/2026 3:59:54 PM EST | |||
| 20.00 | 1.15 | 2.90 | 2.03 | % | 0.10 | 0 | 0 | 0.68 | -0.73 | 0.14 | -0.01 | 9/28/2026 3:59:54 PM EST | |||
| 21.00 | 2.25 | 3.80 | 3.03 | % | 0.14 | 0 | 0 | 0.76 | -0.84 | 0.11 | -0.01 | 9/28/2026 3:59:54 PM EST | |||
| 22.00 | 2.65 | 4.80 | 3.73 | % | 0.17 | 0 | 0 | 0.85 | -0.91 | 0.07 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 23.00 | 3.80 | 5.60 | 4.70 | % | 0.20 | 0 | 0 | 0.86 | -0.96 | 0.04 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 24.00 | 4.80 | 6.60 | 5.70 | % | 0.24 | 0 | 0 | 0.94 | -0.98 | 0.02 | 0.00 | 9/28/2026 3:59:54 PM EST | |||
| 25.00 | 5.80 | 7.60 | 6.70 | % | 0.27 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 9/28/2026 3:59:54 PM EST |