Options Chain for VIR BIOTECHNOLOGY INC COM (VIR) - $11.57 as of 10/27/2026 10:02:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.00 | 10.00 | 8.00 | % | 2.67 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 4.00 | 6.20 | 8.90 | 7.55 | % | 1.89 | 0 | 0 | 4.38 | 0.98 | 0.01 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 5.00 | 5.40 | 7.70 | 6.55 | % | 1.31 | 0 | 0 | 3.29 | 0.95 | 0.02 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 6.00 | 4.40 | 6.70 | 5.55 | % | 0.92 | 0 | 0 | 2.72 | 0.92 | 0.02 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 7.00 | 3.70 | 5.70 | 4.70 | % | 0.67 | 0 | 0 | 2.26 | 0.87 | 0.03 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 8.00 | 2.90 | 4.60 | 3.75 | % | 0.47 | 0 | 0 | 1.78 | 0.82 | 0.04 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 9.00 | 2.35 | 3.80 | 3.08 | 2.80 | +0.10 | +3.71% | 0.34 | 20 | 20 | 1.59 | 0.76 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 10.00 | 1.60 | 3.20 | 2.40 | % | 0.24 | 0 | 0 | 0.95 | 0.69 | 0.06 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 11.00 | 1.30 | 2.50 | 1.90 | 1.77 | +0.17 | +10.63% | 0.17 | 30 | 112 | 1.00 | 0.62 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 2.85 | 1.43 | 1.10 | 0.00 | 0.00% | 0.12 | 0 | 93 | 1.81 | 0.54 | 0.08 | -0.02 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 13.00 | 0.60 | 2.10 | 1.35 | 1.00 | 0.00 | 0.00% | 0.10 | 50 | 13 | 1.12 | 0.46 | 0.08 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 2.00 | 1.00 | % | 0.07 | 0 | 0 | 1.67 | 0.40 | 0.08 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 15.00 | 0.10 | 1.10 | 0.60 | 0.70 | % | 0.04 | 2 | 0 | 0.90 | 0.37 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST | |
| 16.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 1.49 | 0.29 | 0.07 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.53 | 0.25 | 0.06 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.63 | 0.22 | 0.06 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.59 | 0.19 | 0.05 | -0.01 | 10/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.16 | -0.02 | 0.01 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.58 | -0.05 | 0.02 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.35 | -0.08 | 0.02 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 1.94 | -0.13 | 0.03 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 1.05 | 0.53 | % | 0.07 | 0 | 0 | 1.68 | -0.18 | 0.04 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 1.25 | 0.63 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.50 | -0.24 | 0.05 | -0.02 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 1.65 | 0.83 | % | 0.08 | 0 | 0 | 1.44 | -0.31 | 0.06 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 11.00 | 0.10 | 4.00 | 2.05 | 1.85 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.38 | -0.38 | 0.07 | -0.02 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 12.00 | 1.00 | 4.00 | 2.50 | % | 0.21 | 0 | 0 | 1.28 | -0.46 | 0.08 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 13.00 | 1.00 | 4.90 | 2.95 | % | 0.23 | 0 | 0 | 2.29 | -0.54 | 0.08 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 14.00 | 2.40 | 4.40 | 3.40 | % | 0.24 | 0 | 0 | 1.57 | -0.60 | 0.08 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 15.00 | 3.20 | 6.00 | 4.60 | % | 0.31 | 0 | 0 | 2.07 | -0.63 | 0.07 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 16.00 | 4.10 | 7.00 | 5.55 | % | 0.35 | 0 | 0 | 2.20 | -0.71 | 0.07 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 17.00 | 5.00 | 7.20 | 6.10 | % | 0.36 | 0 | 0 | 1.84 | -0.75 | 0.06 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 18.00 | 5.00 | 8.10 | 6.55 | % | 0.36 | 0 | 0 | 1.89 | -0.78 | 0.06 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 19.00 | 6.70 | 9.00 | 7.85 | % | 0.41 | 0 | 0 | 1.92 | -0.81 | 0.05 | -0.01 | 10/27/2026 3:59:58 PM EST |