Options Chain for VIR BIOTECHNOLOGY INC COM (VIR) - $4.94 as of 6/2/2025 11:58:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.25 | 3.00 | 2.10 | 0.00 | 0.00% | 0 | 28 | 2.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/2/2025 11:58:51 AM EST |
| 5.00 | 0.45 | 0.65 | 0.50 | +0.15 | +42.86% | 1 | 951 | 0.69 | 0.57 | 0.31 | 0.00 | 6/2/2025 | 6/2/2025 11:58:51 AM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 608 | 1.01 | 0.07 | 0.11 | 0.00 | 5/30/2025 | 6/2/2025 11:58:51 AM EST |
| 10.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 327 | 1.44 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 6/2/2025 11:58:51 AM EST |
| 12.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 512 | 1.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/2/2025 11:58:51 AM EST |
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 105 | 2.71 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/2/2025 11:58:51 AM EST |
| 17.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 112 | 3.33 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/2/2025 11:58:51 AM EST |
| 20.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 7 | 2.91 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/2/2025 11:58:51 AM EST |
| 22.50 | 0.00 | 2.00 | 0.11 | 0.00 | 0.00% | 0 | 5 | 5.46 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/2/2025 11:58:51 AM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:51 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 6/2/2025 11:58:51 AM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | -0.53 | -56.99% | 23 | 25 | 0.68 | -0.43 | 0.31 | 0.00 | 6/2/2025 | 6/2/2025 11:58:51 AM EST |
| 7.50 | 2.00 | 2.75 | 3.09 | 0.00 | 0.00% | 0 | 234 | 0.92 | -0.93 | 0.11 | 0.00 | 5/14/2025 | 6/2/2025 11:58:51 AM EST |
| 10.00 | 4.70 | 5.10 | 4.90 | +0.10 | +2.09% | 1 | 78 | 1.89 | -1.00 | 0.01 | 0.00 | 6/2/2025 | 6/2/2025 11:58:51 AM EST |
| 12.50 | 7.00 | 7.50 | 6.78 | 0.00 | 0.00% | 0 | 28 | 2.24 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 6/2/2025 11:58:51 AM EST |
| 15.00 | 9.40 | 10.30 | 5.90 | 0.00 | 0.00% | 0 | 9 | 2.51 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 6/2/2025 11:58:51 AM EST |
| 17.50 | 11.90 | 12.80 | 7.70 | 0.00 | 0.00% | 0 | 5 | 1.97 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 6/2/2025 11:58:51 AM EST |
| 20.00 | 14.50 | 15.30 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:58:51 AM EST | |||
| 22.50 | 16.90 | 17.60 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:58:51 AM EST | |||
| 25.00 | 19.50 | 20.30 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:58:51 AM EST |