Options Chain for VIR BIOTECHNOLOGY INC COM (VIR) - $9.57 as of 2/21/2025 9:42:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.70 | 8.20 | 7.33 | 0.00 | 0.00% | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 4:00:00 PM EST |
| 5.00 | 4.40 | 5.00 | 7.80 | 0.00 | 0.00% | 0 | 17 | 2.76 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 4:00:00 PM EST |
| 7.50 | 1.85 | 2.60 | 1.93 | 0.00 | 0.00% | 0 | 27 | 1.98 | 0.81 | 0.10 | -0.01 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 10.00 | 0.70 | 1.25 | 0.88 | 0.00 | 0.00% | 0 | 911 | 0.84 | 0.49 | 0.12 | -0.01 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 125 | 1.18 | 0.24 | 0.10 | -0.01 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 15.00 | 0.05 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 213 | 0.95 | 0.11 | 0.06 | -0.01 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.35 | % | 0 | 0 | 1.37 | 0.05 | 0.03 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 4.83 | 0.02 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 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 | 3.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 102 | 2.22 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 98 | 0.99 | -0.19 | 0.10 | -0.01 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 10.00 | 1.25 | 1.65 | 1.30 | +0.06 | +4.84% | 3 | 227 | 0.74 | -0.51 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 12.50 | 2.95 | 3.50 | 2.95 | 0.00 | 0.00% | 0 | 85 | 0.79 | -0.76 | 0.10 | -0.01 | 2/4/2025 | 2/21/2025 4:00:00 PM EST |
| 15.00 | 5.00 | 6.60 | 6.10 | 0.00 | 0.00% | 0 | 125 | 1.09 | -0.89 | 0.06 | -0.01 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 17.50 | 7.50 | 9.00 | % | 0 | 0 | 1.69 | -0.95 | 0.03 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 20.00 | 9.00 | 12.00 | % | 0 | 0 | 2.44 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 22.50 | 12.50 | 13.40 | % | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 25.00 | 15.10 | 15.90 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |