Options Chain for VIR BIOTECHNOLOGY INC COM (VIR) - $10.80 as of 1/22/2025 8:14:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.00 | 9.20 | % | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 5.00 | 4.90 | 6.40 | 5.20 | 0.00 | 0.00% | 0 | 42 | 3.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 7.50 | 2.40 | 3.80 | 2.90 | 0.00 | 0.00% | 0 | 20 | 2.30 | 0.98 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 0.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 879 | 0.51 | 0.63 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 12.50 | 0.10 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 232 | 0.55 | 0.16 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 357 | 0.80 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.05 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 169 | 1.44 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 160 | 0.72 | -0.02 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 0.40 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 842 | 0.52 | -0.37 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 12.50 | 1.20 | 2.45 | 2.46 | 0.00 | 0.00% | 0 | 247 | 2.15 | -0.84 | 0.13 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 3.00 | 5.30 | 4.80 | 0.00 | 0.00% | 0 | 134 | 2.20 | -0.98 | 0.02 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 6.40 | 9.00 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 20.00 | 8.90 | 11.00 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.50 | 11.00 | 13.40 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 13.50 | 15.90 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |