Options Chain for VIATRIS INC COM (VTRS) - $17.64 as of 7/28/2026 3:47:40 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 | 8.40 | 11.60 | 10.00 | 9.72 | 0.00 | 0.00% | 1.25 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 9.00 | 6.80 | 10.60 | 8.70 | % | 0.97 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 10.00 | 5.80 | 9.60 | 7.70 | % | 0.77 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 11.00 | 5.90 | 8.50 | 7.20 | 6.74 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 12.00 | 4.90 | 7.60 | 6.25 | % | 0.52 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 13.00 | 3.00 | 7.00 | 5.00 | % | 0.38 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 14.00 | 2.10 | 6.00 | 4.05 | 3.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.64 | 1.00 | 0.02 | 0.00 | 7/20/2026 | 7/28/2026 3:59:55 PM EST |
| 15.00 | 2.10 | 4.00 | 3.05 | 2.98 | % | 0.20 | 3 | 0 | 0.97 | 0.93 | 0.09 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 16.00 | 1.25 | 2.30 | 1.78 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.47 | 0.80 | 0.12 | -0.01 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 17.00 | 0.85 | 2.15 | 1.50 | 0.95 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.67 | 0.66 | 0.17 | -0.01 | 7/22/2026 | 7/28/2026 3:59:55 PM EST |
| 18.00 | 0.25 | 0.95 | 0.60 | 0.85 | +0.02 | +2.41% | 0.03 | 12 | 371 | 0.27 | 0.48 | 0.19 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 19.00 | 0.50 | 0.55 | 0.53 | 0.50 | +0.05 | +11.12% | 0.03 | 58 | 478 | 0.38 | 0.30 | 0.16 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 7 | 616 | 0.35 | 0.18 | 0.12 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 1.10 | 0.55 | 0.15 | -1.17 | -88.64% | 0.03 | 6 | 10 | 0.84 | 0.09 | 0.08 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.87 | 0.04 | 0.04 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 1.30 | 0.02 | 0.02 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 1.34 | 0.01 | 0.01 | 0.00 | 7/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.62 | 0.00 | 0.02 | 0.00 | 7/23/2026 | 7/28/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 283 | 0.61 | -0.07 | 0.09 | 0.00 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 16.00 | 0.10 | 0.45 | 0.28 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.34 | -0.20 | 0.12 | -0.01 | 7/20/2026 | 7/28/2026 3:59:55 PM EST |
| 17.00 | 0.15 | 1.20 | 0.68 | 1.02 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.37 | -0.34 | 0.17 | -0.01 | 7/23/2026 | 7/28/2026 3:59:55 PM EST |
| 18.00 | 0.10 | 1.85 | 0.98 | 1.15 | % | 0.05 | 1 | 0 | 0.65 | -0.52 | 0.19 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 19.00 | 0.90 | 2.50 | 1.70 | % | 0.09 | 0 | 0 | 0.66 | -0.70 | 0.16 | -0.01 | 7/28/2026 3:59:55 PM EST | |||
| 20.00 | 1.45 | 3.20 | 2.33 | % | 0.12 | 0 | 0 | 0.66 | -0.82 | 0.12 | -0.01 | 7/28/2026 3:59:55 PM EST | |||
| 21.00 | 2.00 | 4.40 | 3.20 | % | 0.15 | 0 | 0 | 0.85 | -0.91 | 0.08 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 22.00 | 3.00 | 5.60 | 4.30 | % | 0.20 | 0 | 0 | 1.03 | -0.96 | 0.04 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 23.00 | 3.90 | 6.10 | 5.00 | % | 0.22 | 0 | 0 | 0.90 | -0.98 | 0.02 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 24.00 | 5.20 | 7.30 | 6.25 | % | 0.26 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 7/28/2026 3:59:55 PM EST |