Options Chain for VIR BIOTECHNOLOGY INC COM (VIR) - $6.34 as of 11/28/2025 3:04:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.40 | 4.60 | 4.00 | 4.00 | 0.00 | 0.00% | 1.60 | 0 | 28 | 3.66 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 1:00:03 PM EST |
| 4.00 | 2.00 | 3.20 | 2.60 | 1.15 | 0.00 | 0.00% | 0.65 | 0 | 4 | 2.36 | 0.96 | 0.04 | 0.00 | 11/7/2025 | 11/28/2025 1:00:03 PM EST |
| 5.00 | 0.35 | 2.00 | 1.18 | 1.75 | 0.00 | 0.00% | 0.24 | 0 | 1,376 | 1.38 | 0.84 | 0.13 | 0.00 | 11/25/2025 | 11/28/2025 1:00:03 PM EST |
| 6.00 | 0.60 | 1.35 | 0.98 | 0.85 | 0.00 | 0.00% | 0.16 | 0 | 39 | 0.81 | 0.65 | 0.20 | -0.01 | 11/24/2025 | 11/28/2025 1:00:03 PM EST |
| 7.50 | 0.30 | 0.45 | 0.38 | 0.38 | -0.04 | -9.53% | 0.05 | 10 | 1,581 | 0.79 | 0.35 | 0.20 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.04 | 0.16 | 0.13 | 0.00 | 11/4/2025 | 11/28/2025 1:00:03 PM EST |
| 10.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 246 | 0.81 | 0.09 | 0.09 | 0.00 | 11/19/2025 | 11/28/2025 1:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 13 | 3.88 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 1:00:03 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.62 | -0.04 | 0.04 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 286 | 1.51 | -0.16 | 0.13 | 0.00 | 11/7/2025 | 11/28/2025 1:00:03 PM EST |
| 6.00 | 0.20 | 0.85 | 0.53 | 0.89 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.79 | -0.35 | 0.20 | -0.01 | 11/21/2025 | 11/28/2025 1:00:03 PM EST |
| 7.50 | 1.00 | 1.75 | 1.38 | 2.26 | 0.00 | 0.00% | 0.18 | 0 | 126 | 1.14 | -0.65 | 0.20 | -0.01 | 11/21/2025 | 11/28/2025 1:00:03 PM EST |
| 9.00 | 2.10 | 3.30 | 2.70 | % | 0.30 | 0 | 0 | 1.58 | -0.84 | 0.13 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 10.00 | 1.80 | 5.00 | 3.40 | 5.41 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.54 | -0.91 | 0.09 | 0.00 | 5/19/2025 | 11/28/2025 1:00:03 PM EST |