Options Chain for VIR BIOTECHNOLOGY INC COM (VIR) - $5.98 as of 10/27/2025 1:42:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.60 | 7.50 | 5.05 | % | 5.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:06 PM EST | |||
| 2.00 | 3.50 | 4.70 | 4.10 | % | 2.05 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:06 PM EST | |||
| 3.00 | 2.50 | 3.70 | 3.10 | % | 1.03 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:06 PM EST | |||
| 4.00 | 1.75 | 4.00 | 2.88 | % | 0.72 | 0 | 0 | 4.64 | 0.88 | 0.11 | 0.00 | 10/27/2025 12:59:06 PM EST | |||
| 5.00 | 0.85 | 3.00 | 1.93 | % | 0.39 | 0 | 0 | 3.39 | 0.71 | 0.14 | -0.01 | 10/27/2025 12:59:06 PM EST | |||
| 6.00 | 0.25 | 1.80 | 1.03 | % | 0.17 | 0 | 0 | 1.29 | 0.55 | 0.15 | -0.01 | 10/27/2025 12:59:06 PM EST | |||
| 7.00 | 0.20 | 0.50 | 0.35 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.85 | 0.41 | 0.14 | -0.01 | 10/24/2025 | 10/27/2025 12:59:06 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.42 | 0.30 | 0.13 | -0.01 | 10/24/2025 | 10/27/2025 12:59:06 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.81 | 0.22 | 0.11 | -0.01 | 10/20/2025 | 10/27/2025 12:59:06 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.81 | 0.16 | 0.09 | -0.01 | 10/27/2025 12:59:06 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.45 | 0.12 | 0.07 | 0.00 | 10/27/2025 12:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:06 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:06 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:06 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.03 | -0.12 | 0.11 | 0.00 | 10/27/2025 12:59:06 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 3.05 | -0.29 | 0.14 | -0.01 | 10/27/2025 12:59:06 PM EST | |||
| 6.00 | 0.30 | 2.00 | 1.15 | % | 0.19 | 0 | 0 | 1.12 | -0.45 | 0.15 | -0.01 | 10/27/2025 12:59:06 PM EST | |||
| 7.00 | 0.90 | 3.00 | 1.95 | % | 0.28 | 0 | 0 | 2.49 | -0.59 | 0.14 | -0.01 | 10/27/2025 12:59:06 PM EST | |||
| 8.00 | 1.00 | 4.00 | 2.50 | % | 0.31 | 0 | 0 | 2.75 | -0.70 | 0.13 | -0.01 | 10/27/2025 12:59:06 PM EST | |||
| 9.00 | 1.20 | 5.00 | 3.10 | % | 0.34 | 0 | 0 | 2.97 | -0.78 | 0.11 | -0.01 | 10/27/2025 12:59:06 PM EST | |||
| 10.00 | 3.50 | 4.70 | 4.10 | % | 0.41 | 0 | 0 | 1.60 | -0.84 | 0.09 | -0.01 | 10/27/2025 12:59:06 PM EST | |||
| 11.00 | 4.50 | 5.70 | 5.10 | % | 0.46 | 0 | 0 | 1.75 | -0.88 | 0.07 | 0.00 | 10/27/2025 12:59:06 PM EST |