Options Chain for VIR BIOTECHNOLOGY INC COM (VIR) - $9.54 as of 6/1/2026 12:34:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 10.50 | 8.00 | % | 8.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:44 PM EST | |||
| 2.00 | 4.60 | 9.50 | 7.05 | 7.58 | 0.00 | 0.00% | 3.52 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 3:59:44 PM EST |
| 3.00 | 3.50 | 8.50 | 6.00 | % | 2.00 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:44 PM EST | |||
| 4.00 | 2.70 | 7.30 | 5.00 | 6.12 | 0.00 | 0.00% | 1.25 | 0 | 5 | 6.23 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/1/2026 3:59:44 PM EST |
| 5.00 | 3.60 | 6.50 | 5.05 | 4.30 | 0.00 | 0.00% | 1.01 | 0 | 58 | 4.04 | 0.99 | 0.01 | 0.00 | 5/8/2026 | 6/1/2026 3:59:44 PM EST |
| 6.00 | 2.20 | 3.80 | 3.00 | 2.97 | 0.00 | 0.00% | 0.50 | 0 | 64 | 3.85 | 0.95 | 0.04 | -0.01 | 5/20/2026 | 6/1/2026 3:59:44 PM EST |
| 7.00 | 0.10 | 4.90 | 2.50 | 2.10 | 0.00 | 0.00% | 0.36 | 0 | 147 | 1.95 | 0.86 | 0.08 | -0.01 | 5/7/2026 | 6/1/2026 3:59:44 PM EST |
| 8.00 | 0.05 | 4.00 | 2.03 | 1.80 | 0.00 | 0.00% | 0.25 | 0 | 641 | 2.96 | 0.74 | 0.13 | -0.01 | 5/28/2026 | 6/1/2026 3:59:44 PM EST |
| 9.00 | 0.45 | 1.20 | 0.83 | 0.95 | 0.00 | 0.00% | 0.09 | 0 | 524 | 0.71 | 0.58 | 0.17 | -0.01 | 6/1/2026 | 6/1/2026 3:59:44 PM EST |
| 10.00 | 0.45 | 0.85 | 0.65 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 1,184 | 0.73 | 0.42 | 0.17 | -0.01 | 6/1/2026 | 6/1/2026 3:59:44 PM EST |
| 11.00 | 0.05 | 0.55 | 0.30 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.88 | 0.29 | 0.14 | -0.01 | 6/1/2026 | 6/1/2026 3:59:44 PM EST |
| 12.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 519 | 0.77 | 0.21 | 0.11 | -0.01 | 5/7/2026 | 6/1/2026 3:59:44 PM EST |
| 13.00 | 0.00 | 1.75 | 0.88 | 0.22 | 0.00 | 0.00% | 0.07 | 0 | 340 | 1.35 | 0.11 | 0.08 | -0.01 | 5/29/2026 | 6/1/2026 3:59:44 PM EST |
| 14.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 41 | 1.09 | 0.07 | 0.06 | 0.00 | 6/1/2026 | 6/1/2026 3:59:44 PM EST |
| 15.00 | 0.00 | 1.75 | 0.88 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 19 | 3.46 | 0.04 | 0.04 | 0.00 | 5/18/2026 | 6/1/2026 3:59:44 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.23 | 0.03 | 0.03 | 0.00 | 3/23/2026 | 6/1/2026 3:59:44 PM EST |
| 17.00 | 0.00 | 1.75 | 0.88 | 0.31 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.68 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 6/1/2026 3:59:44 PM EST |
| 18.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 2.31 | 0.01 | 0.01 | 0.00 | 6/1/2026 3:59:44 PM EST | |||
| 19.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:44 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/1/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.88 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 3:59:44 PM EST |
| 2.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.44 | 0 | 2 | 8.75 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 3:59:44 PM EST |
| 3.00 | 0.00 | 1.75 | 0.88 | % | 0.29 | 0 | 0 | 8.47 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:44 PM EST | |||
| 4.00 | 0.00 | 1.75 | 0.88 | % | 0.22 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 1.40 | 0.70 | % | 0.14 | 0 | 11 | 2.97 | -0.01 | 0.01 | 0.00 | 6/1/2026 3:59:44 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.69 | -0.05 | 0.04 | -0.01 | 4/1/2026 | 6/1/2026 3:59:44 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.93 | -0.14 | 0.08 | -0.01 | 5/19/2026 | 6/1/2026 3:59:44 PM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 558 | 1.87 | -0.26 | 0.13 | -0.01 | 5/18/2026 | 6/1/2026 3:59:44 PM EST |
| 9.00 | 0.20 | 1.35 | 0.78 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 91 | 0.76 | -0.42 | 0.17 | -0.01 | 5/26/2026 | 6/1/2026 3:59:44 PM EST |
| 10.00 | 0.50 | 2.80 | 1.65 | 1.30 | 0.00 | 0.00% | 0.16 | 0 | 604 | 1.09 | -0.58 | 0.17 | -0.01 | 5/7/2026 | 6/1/2026 3:59:44 PM EST |
| 11.00 | 0.90 | 4.90 | 2.90 | 1.31 | 0.00 | 0.00% | 0.26 | 0 | 15 | 2.93 | -0.71 | 0.14 | -0.01 | 4/20/2026 | 6/1/2026 3:59:44 PM EST |
| 12.00 | 2.30 | 3.90 | 3.10 | 2.10 | 0.00 | 0.00% | 0.26 | 0 | 500 | 1.69 | -0.79 | 0.11 | -0.01 | 4/21/2026 | 6/1/2026 3:59:44 PM EST |
| 13.00 | 3.30 | 4.90 | 4.10 | % | 0.32 | 0 | 1 | 2.57 | -0.89 | 0.08 | -0.01 | 6/1/2026 3:59:44 PM EST | |||
| 14.00 | 4.30 | 5.90 | 5.10 | % | 0.36 | 0 | 0 | 2.73 | -0.93 | 0.06 | 0.00 | 6/1/2026 3:59:44 PM EST | |||
| 15.00 | 5.30 | 7.00 | 6.15 | 5.05 | 0.00 | 0.00% | 0.41 | 0 | 20 | 2.79 | -0.96 | 0.04 | 0.00 | 4/15/2026 | 6/1/2026 3:59:44 PM EST |
| 16.00 | 6.30 | 8.00 | 7.15 | % | 0.45 | 0 | 0 | 2.91 | -0.97 | 0.03 | 0.00 | 6/1/2026 3:59:44 PM EST | |||
| 17.00 | 7.30 | 9.00 | 8.15 | % | 0.48 | 0 | 0 | 2.95 | -0.99 | 0.01 | 0.00 | 6/1/2026 3:59:44 PM EST | |||
| 18.00 | 8.30 | 10.00 | 9.15 | % | 0.51 | 0 | 0 | 2.66 | -0.99 | 0.01 | 0.00 | 6/1/2026 3:59:44 PM EST | |||
| 19.00 | 9.30 | 11.00 | 10.15 | % | 0.53 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:44 PM EST | |||
| 20.00 | 10.00 | 12.40 | 11.20 | % | 0.56 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:44 PM EST |