Options Chain for VIR BIOTECHNOLOGY INC COM (VIR) - $9.40 as of 5/13/2026 3:23:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.00 | 9.50 | 7.25 | % | 3.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 3.00 | 4.60 | 8.50 | 6.55 | % | 2.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 4.00 | 3.00 | 7.50 | 5.25 | % | 1.31 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 5.00 | 2.20 | 6.50 | 4.35 | % | 0.87 | 0 | 0 | 5.61 | 0.98 | 0.02 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 6.00 | 1.80 | 5.50 | 3.65 | % | 0.61 | 0 | 0 | 4.49 | 0.94 | 0.05 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 7.00 | 1.00 | 4.90 | 2.95 | 3.93 | 0.00 | 0.00% | 0.42 | 0 | 7 | 4.13 | 0.84 | 0.09 | -0.01 | 4/29/2026 | 5/14/2026 11:58:56 AM EST |
| 8.00 | 0.00 | 2.90 | 1.45 | % | 0.18 | 0 | 0 | 2.28 | 0.71 | 0.13 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 9.00 | 0.65 | 2.15 | 1.40 | 1.52 | +0.50 | +49.02% | 0.16 | 1 | 30 | 1.29 | 0.56 | 0.16 | -0.01 | 5/14/2026 | 5/14/2026 11:58:56 AM EST |
| 10.00 | 0.35 | 1.40 | 0.88 | 0.51 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.74 | 0.41 | 0.15 | -0.01 | 5/13/2026 | 5/14/2026 11:58:56 AM EST |
| 11.00 | 0.15 | 0.65 | 0.40 | 0.40 | +0.07 | +21.22% | 0.04 | 2 | 92 | 0.81 | 0.29 | 0.13 | -0.01 | 5/14/2026 | 5/14/2026 11:58:56 AM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.78 | 0.20 | 0.11 | -0.01 | 5/13/2026 | 5/14/2026 11:58:56 AM EST |
| 13.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 72 | 1.49 | 0.12 | 0.08 | -0.01 | 5/12/2026 | 5/14/2026 11:58:56 AM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.99 | 0.07 | 0.06 | -0.01 | 4/20/2026 | 5/14/2026 11:58:56 AM EST |
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 2.88 | 0.05 | 0.04 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.27 | 0.03 | 0.03 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 17.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.76 | 0.02 | 0.02 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 18.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 3.25 | 0.01 | 0.01 | 0.00 | 5/14/2026 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.75 | 1.38 | % | 0.69 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 5.12 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 11:58:56 AM EST |
| 4.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 5.49 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 11:58:56 AM EST |
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 4.32 | -0.02 | 0.02 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 2.44 | -0.06 | 0.05 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.79 | -0.16 | 0.09 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 8.00 | 0.20 | 0.30 | 0.25 | 0.35 | +0.15 | +75.00% | 0.03 | 180 | 738 | 0.60 | -0.29 | 0.13 | -0.01 | 5/14/2026 | 5/14/2026 11:58:56 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.79 | +0.19 | +31.67% | 0.04 | 2 | 3 | 0.55 | -0.44 | 0.16 | -0.01 | 5/14/2026 | 5/14/2026 11:58:56 AM EST |
| 10.00 | 0.05 | 2.30 | 1.18 | 1.30 | % | 0.12 | 3 | 0 | 1.02 | -0.59 | 0.15 | -0.01 | 5/14/2026 | 5/14/2026 11:58:56 AM EST | |
| 11.00 | 0.60 | 3.70 | 2.15 | % | 0.20 | 0 | 0 | 2.15 | -0.71 | 0.13 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 12.00 | 1.30 | 4.90 | 3.10 | % | 0.26 | 0 | 0 | 2.55 | -0.80 | 0.11 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 13.00 | 2.10 | 6.00 | 4.05 | % | 0.31 | 0 | 0 | 2.83 | -0.88 | 0.08 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 14.00 | 3.00 | 7.00 | 5.00 | % | 0.36 | 0 | 0 | 2.99 | -0.93 | 0.06 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 15.00 | 3.50 | 7.50 | 5.50 | % | 0.37 | 0 | 0 | 2.69 | -0.95 | 0.04 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 16.00 | 4.50 | 9.00 | 6.75 | % | 0.42 | 0 | 0 | 3.28 | -0.97 | 0.03 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 17.00 | 5.50 | 10.00 | 7.75 | % | 0.46 | 0 | 0 | 3.41 | -0.98 | 0.02 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 18.00 | 6.50 | 11.00 | 8.75 | % | 0.49 | 0 | 0 | 3.52 | -0.99 | 0.01 | 0.00 | 5/14/2026 11:58:56 AM EST |