Options Chain for VIR BIOTECHNOLOGY INC COM (VIR) - $9.68 as of 4/10/2026 5:30:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.80 | 8.30 | 7.55 | 7.70 | +1.20 | +18.47% | 3.02 | 5 | 63 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 4.00 | 4.30 | 6.90 | 5.60 | 6.40 | +1.39 | +27.75% | 1.40 | 1 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 5.00 | 4.60 | 5.90 | 5.25 | 4.40 | 0.00 | 0.00% | 1.05 | 0 | 385 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:38 PM EST |
| 6.00 | 3.60 | 4.90 | 4.25 | 3.54 | 0.00 | 0.00% | 0.71 | 0 | 1,387 | 8.08 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:38 PM EST |
| 7.50 | 2.80 | 3.10 | 2.95 | 2.70 | +0.20 | +8.00% | 0.39 | 10 | 631 | 3.76 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 9.00 | 0.40 | 1.70 | 1.05 | 1.49 | +0.49 | +49.00% | 0.12 | 16 | 443 | 2.63 | 1.00 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 10.00 | 0.30 | 0.80 | 0.55 | 0.50 | +0.20 | +66.67% | 0.06 | 344 | 1,107 | 1.78 | 0.80 | 0.48 | -0.04 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 1,220 | 1.66 | 0.19 | 0.47 | -0.04 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 639 | 1.96 | 0.01 | 0.04 | 0.00 | 4/6/2026 | 4/15/2026 3:59:38 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 149 | 3.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 14.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:38 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.89 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:38 PM EST |
| 16.00 | 0.00 | 2.60 | 1.30 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 17.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 18.00 | 0.00 | 2.45 | 1.23 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 19.00 | 0.00 | 2.40 | 1.20 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:38 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.75 | 1.38 | % | 0.55 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 4.00 | 0.00 | 3.00 | 1.50 | % | 0.38 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 165 | 8.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:38 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,533 | 2.91 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:38 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,405 | 2.69 | 0.00 | 0.02 | 0.00 | 4/14/2026 | 4/15/2026 3:59:38 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.01 | 2 | 17 | 1.09 | -0.20 | 0.48 | -0.04 | 4/15/2026 | 4/15/2026 3:59:38 PM EST | |
| 11.00 | 0.00 | 3.60 | 1.80 | % | 0.16 | 0 | 0 | 0.00 | -0.81 | 0.47 | -0.04 | 4/15/2026 3:59:38 PM EST | |||
| 12.00 | 0.00 | 4.80 | 2.40 | % | 0.20 | 0 | 0 | 0.00 | -0.99 | 0.04 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 13.00 | 0.40 | 4.90 | 2.65 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 14.00 | 1.40 | 6.00 | 3.70 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 15.00 | 2.40 | 7.00 | 4.70 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 16.00 | 3.40 | 8.00 | 5.70 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 17.00 | 4.40 | 9.00 | 6.70 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 18.00 | 5.40 | 10.00 | 7.70 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 19.00 | 6.40 | 11.00 | 8.70 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 20.00 | 7.40 | 12.00 | 9.70 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST |