Options Chain for VIR BIOTECHNOLOGY INC COM (VIR) - $9.70 as of 2/4/2025 10:40:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.20 | 8.50 | 8.67 | 0.00 | 0.00% | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:03 PM EST |
| 5.00 | 4.20 | 5.40 | 2.93 | 0.00 | 0.00% | 0 | 8 | 2.36 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:03 PM EST |
| 7.50 | 2.25 | 2.55 | 2.90 | 0.00 | 0.00% | 0 | 428 | 0.88 | 0.89 | 0.08 | -0.01 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 10.00 | 0.60 | 0.85 | 0.90 | -0.10 | -10.00% | 1 | 4,590 | 0.61 | 0.50 | 0.18 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 12.50 | 0.30 | 0.35 | 0.35 | +0.05 | +16.67% | 15 | 743 | 0.80 | 0.17 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 5 | 498 | 0.71 | 0.04 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 256 | 1.26 | 0.01 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 22 | 1.58 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 22 | 1.98 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 21 | 1.75 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:03 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 | 4.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:03 PM EST |
| 7.50 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 1,835 | 0.61 | -0.11 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 1.05 | 0.99 | 0.00 | 0.00% | 0 | 1,714 | 0.68 | -0.50 | 0.18 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 12.50 | 2.85 | 3.10 | 2.40 | 0.00 | 0.00% | 0 | 551 | 0.85 | -0.83 | 0.11 | -0.01 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 15.00 | 4.00 | 7.50 | 5.40 | 0.00 | 0.00% | 0 | 2 | 2.69 | -0.96 | 0.04 | 0.00 | 1/14/2025 | 2/4/2025 4:00:03 PM EST |
| 17.50 | 6.00 | 9.00 | 7.36 | 0.00 | 0.00% | 0 | 0 | 2.24 | -0.99 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 9.50 | 12.00 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 22.50 | 12.10 | 13.70 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 25.00 | 14.10 | 17.00 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |