Options Chain for VIATRIS INC COM (VTRS) - $18.00 as of 10/26/2026 1:25:50 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 | 8.50 | 10.20 | 9.35 | % | 1.04 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 10.00 | 7.50 | 9.20 | 8.35 | % | 0.83 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 11.00 | 6.50 | 8.30 | 7.40 | % | 0.67 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 12.00 | 5.50 | 7.30 | 6.40 | % | 0.53 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 13.00 | 4.70 | 5.90 | 5.30 | % | 0.41 | 0 | 0 | 1.03 | 0.99 | 0.01 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 14.00 | 3.70 | 4.90 | 4.30 | % | 0.31 | 0 | 0 | 0.88 | 0.96 | 0.03 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 15.00 | 2.80 | 4.00 | 3.40 | % | 0.23 | 0 | 0 | 0.78 | 0.91 | 0.06 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 16.00 | 2.00 | 2.90 | 2.45 | % | 0.15 | 0 | 0 | 0.58 | 0.82 | 0.09 | -0.01 | 10/26/2026 12:58:58 PM EST | |||
| 17.00 | 1.70 | 1.85 | 1.78 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.38 | 0.71 | 0.13 | -0.01 | 10/20/2026 | 10/26/2026 12:58:58 PM EST |
| 18.00 | 1.05 | 1.25 | 1.15 | 1.00 | +0.03 | +3.10% | 0.06 | 10 | 20 | 0.37 | 0.57 | 0.15 | -0.01 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 19.00 | 0.60 | 0.80 | 0.70 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 260 | 0.36 | 0.41 | 0.15 | -0.01 | 10/23/2026 | 10/26/2026 12:58:58 PM EST |
| 20.00 | 0.30 | 0.50 | 0.40 | 0.38 | -0.01 | -2.57% | 0.02 | 1 | 50 | 0.36 | 0.27 | 0.13 | -0.01 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.35 | 0.17 | 0.10 | -0.01 | 10/23/2026 | 10/26/2026 12:58:58 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.35 | 0.09 | 0.07 | 0.00 | 10/23/2026 | 10/26/2026 12:58:58 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.58 | 0.05 | 0.04 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.02 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 10/26/2026 12:58:58 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 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.01 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.70 | -0.04 | 0.03 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 15.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.09 | 0.06 | 0.00 | 10/23/2026 | 10/26/2026 12:58:58 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.03 | -10.72% | 0.02 | 101 | 204 | 0.38 | -0.18 | 0.09 | -0.01 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 17.00 | 0.40 | 0.60 | 0.50 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.38 | -0.29 | 0.13 | -0.01 | 10/20/2026 | 10/26/2026 12:58:58 PM EST |
| 18.00 | 0.80 | 0.95 | 0.88 | 0.90 | +0.13 | +16.89% | 0.05 | 1 | 29 | 0.36 | -0.43 | 0.15 | -0.01 | 10/26/2026 | 10/26/2026 12:58:58 PM EST |
| 19.00 | 1.30 | 1.50 | 1.40 | % | 0.07 | 0 | 0 | 0.35 | -0.59 | 0.15 | -0.01 | 10/26/2026 12:58:58 PM EST | |||
| 20.00 | 2.05 | 2.20 | 2.13 | % | 0.11 | 0 | 0 | 0.36 | -0.73 | 0.13 | -0.01 | 10/26/2026 12:58:58 PM EST | |||
| 21.00 | 2.40 | 3.60 | 3.00 | % | 0.14 | 0 | 0 | 0.66 | -0.83 | 0.10 | -0.01 | 10/26/2026 12:58:58 PM EST | |||
| 22.00 | 3.30 | 4.50 | 3.90 | % | 0.18 | 0 | 0 | 0.71 | -0.91 | 0.07 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 23.00 | 4.30 | 5.50 | 4.90 | % | 0.21 | 0 | 0 | 0.80 | -0.95 | 0.04 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 24.00 | 5.10 | 6.60 | 5.85 | % | 0.24 | 0 | 0 | 0.92 | -0.97 | 0.02 | 0.00 | 10/26/2026 12:58:58 PM EST | |||
| 25.00 | 5.90 | 7.70 | 6.80 | % | 0.27 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 10/26/2026 12:58:58 PM EST |