Options Chain for VIATRIS INC COM (VTRS) - $17.64 as of 7/27/2026 9:31:14 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 | 7.90 | 11.30 | 9.60 | 9.72 | % | 1.20 | 2 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 9.00 | 7.20 | 10.40 | 8.80 | % | 0.98 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 10.00 | 6.20 | 9.40 | 7.80 | % | 0.78 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 11.00 | 5.70 | 7.80 | 6.75 | 6.74 | % | 0.61 | 2 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 12.00 | 4.70 | 7.30 | 6.00 | % | 0.50 | 0 | 0 | 1.77 | 0.99 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 13.00 | 3.60 | 6.40 | 5.00 | % | 0.38 | 0 | 0 | 1.60 | 0.97 | 0.03 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 14.00 | 2.50 | 5.70 | 4.10 | 3.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.53 | 0.90 | 0.05 | 0.00 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 15.00 | 1.65 | 4.00 | 2.83 | % | 0.19 | 0 | 0 | 1.00 | 0.84 | 0.08 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 16.00 | 1.95 | 2.20 | 2.08 | 2.00 | +0.15 | +8.11% | 0.13 | 33 | 1 | 0.52 | 0.75 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 17.00 | 1.25 | 1.50 | 1.38 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.39 | 0.62 | 0.14 | -0.01 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 18.00 | 0.75 | 0.95 | 0.85 | 0.83 | +0.18 | +27.70% | 0.05 | 88 | 344 | 0.38 | 0.47 | 0.16 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 19.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.03 | +7.15% | 0.02 | 74 | 450 | 0.34 | 0.31 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.10 | +66.67% | 0.01 | 40 | 576 | 0.37 | 0.21 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 21.00 | 0.10 | 0.85 | 0.48 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.53 | 0.12 | 0.08 | 0.00 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 22.00 | 0.05 | 2.15 | 1.10 | % | 0.05 | 0 | 0 | 0.84 | 0.06 | 0.05 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.94 | 0.03 | 0.03 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.01 | 0.01 | 0.02 | 0.00 | 7/27/2026 3:59:59 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 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.35 | -0.01 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.16 | -0.03 | 0.03 | 0.00 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 14.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.50 | -0.10 | 0.05 | 0.00 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.10 | -28.58% | 0.02 | 1 | 282 | 0.44 | -0.16 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 16.00 | 0.35 | 0.55 | 0.45 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 134 | 0.42 | -0.25 | 0.11 | -0.01 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 17.00 | 0.60 | 0.85 | 0.73 | 1.02 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.39 | -0.38 | 0.14 | -0.01 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 18.00 | 1.10 | 1.35 | 1.23 | % | 0.07 | 0 | 0 | 0.38 | -0.53 | 0.16 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 19.00 | 1.75 | 2.00 | 1.88 | % | 0.10 | 0 | 0 | 0.38 | -0.69 | 0.15 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 20.00 | 1.55 | 4.00 | 2.78 | % | 0.14 | 0 | 0 | 0.95 | -0.79 | 0.11 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 21.00 | 2.70 | 4.50 | 3.60 | % | 0.17 | 0 | 0 | 0.86 | -0.88 | 0.08 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 22.00 | 3.50 | 5.50 | 4.50 | % | 0.20 | 0 | 0 | 0.95 | -0.94 | 0.05 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 23.00 | 4.20 | 6.50 | 5.35 | % | 0.23 | 0 | 0 | 1.04 | -0.97 | 0.03 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 24.00 | 5.00 | 7.50 | 6.25 | % | 0.26 | 0 | 0 | 1.12 | -0.99 | 0.02 | 0.00 | 7/27/2026 3:59:59 PM EST |