Options Chain for VIR BIOTECHNOLOGY INC COM (VIR) - $11.70 as of 10/7/2026 5:03:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.10 | 12.00 | 9.55 | % | 4.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 3.00 | 6.10 | 11.00 | 8.55 | % | 2.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 4.00 | 6.00 | 9.00 | 7.50 | 6.75 | 0.00 | 0.00% | 1.88 | 0 | 5 | 5.01 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 4:00:00 PM EST |
| 5.00 | 5.60 | 8.00 | 6.80 | % | 1.36 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 6.00 | 4.70 | 6.80 | 5.75 | % | 0.96 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 7.00 | 3.60 | 5.90 | 4.75 | % | 0.68 | 0 | 0 | 2.69 | 0.98 | 0.03 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 8.00 | 2.70 | 4.90 | 3.80 | % | 0.47 | 0 | 0 | 2.23 | 0.93 | 0.05 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 9.00 | 1.90 | 3.90 | 2.90 | % | 0.32 | 0 | 0 | 1.83 | 0.85 | 0.08 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 10.00 | 0.10 | 4.00 | 2.05 | 1.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.26 | 0.74 | 0.11 | -0.01 | 9/18/2026 | 10/7/2026 4:00:00 PM EST |
| 11.00 | 0.55 | 2.15 | 1.35 | 1.70 | 0.00 | 0.00% | 0.12 | 0 | 515 | 0.70 | 0.61 | 0.14 | -0.01 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 12.00 | 0.10 | 1.65 | 0.88 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 120 | 0.68 | 0.47 | 0.14 | -0.01 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.35 | 0.35 | 0.13 | -0.01 | 9/24/2026 | 10/7/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 2.00 | 1.00 | % | 0.07 | 0 | 0 | 1.82 | 0.25 | 0.11 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 1.65 | 0.17 | 0.09 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.16 | 0.14 | 0.07 | -0.01 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 2.23 | 0.07 | 0.05 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 2.34 | 0.05 | 0.03 | 0.00 | 10/7/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.00 | 1.00 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 2.00 | 1.00 | % | 0.33 | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 2.00 | 1.00 | % | 0.25 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 2.00 | 1.00 | % | 0.14 | 0 | 0 | 3.20 | -0.02 | 0.03 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.68 | -0.07 | 0.05 | 0.00 | 9/23/2026 | 10/7/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 1.05 | 0.53 | % | 0.06 | 0 | 0 | 1.46 | -0.15 | 0.08 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.82 | -0.26 | 0.11 | -0.01 | 9/18/2026 | 10/7/2026 4:00:00 PM EST |
| 11.00 | 0.25 | 1.60 | 0.93 | 1.00 | -0.30 | -23.08% | 0.08 | 20 | 2 | 0.74 | -0.39 | 0.14 | -0.01 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 12.00 | 0.05 | 3.00 | 1.53 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.69 | -0.53 | 0.14 | -0.01 | 9/18/2026 | 10/7/2026 4:00:00 PM EST |
| 13.00 | 0.10 | 4.00 | 2.05 | % | 0.16 | 0 | 0 | 1.90 | -0.65 | 0.13 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 14.00 | 1.00 | 4.90 | 2.95 | % | 0.21 | 0 | 0 | 2.01 | -0.75 | 0.11 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 15.00 | 2.00 | 6.00 | 4.00 | % | 0.27 | 0 | 0 | 2.23 | -0.83 | 0.09 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 16.00 | 3.80 | 5.40 | 4.60 | % | 0.29 | 0 | 0 | 1.32 | -0.86 | 0.07 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 17.00 | 4.00 | 8.00 | 6.00 | % | 0.35 | 0 | 0 | 2.50 | -0.93 | 0.05 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 18.00 | 5.00 | 8.00 | 6.50 | % | 0.36 | 0 | 0 | 1.97 | -0.95 | 0.03 | 0.00 | 10/7/2026 4:00:00 PM EST |