Options Chain for VIR BIOTECHNOLOGY INC COM (VIR) - $5.19 as of 5/29/2025 8:58:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.20 | 2.90 | 2.10 | 0.00 | 0.00% | 0 | 28 | 2.31 | 0.99 | 0.02 | 0.00 | 5/27/2025 | 5/29/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.90 | 0.62 | +0.28 | +82.36% | 38 | 888 | 1.07 | 0.62 | 0.22 | -0.01 | 5/29/2025 | 5/29/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 568 | 0.92 | 0.19 | 0.15 | 0.00 | 5/21/2025 | 5/29/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 327 | 1.54 | 0.04 | 0.05 | 0.00 | 5/23/2025 | 5/29/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 512 | 1.30 | 0.01 | 0.01 | 0.00 | 5/28/2025 | 5/29/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 105 | 2.54 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 112 | 3.41 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/29/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 7 | 2.74 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/29/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 4.00 | 0.11 | 0.00 | 0.00% | 0 | 5 | 8.48 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/29/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 1.30 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 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 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.57 | -0.01 | 0.02 | 0.00 | 1/8/2025 | 5/29/2025 3:59:59 PM EST |
| 5.00 | 0.25 | 0.90 | 0.93 | 0.00 | 0.00% | 0 | 25 | 0.91 | -0.38 | 0.22 | -0.01 | 5/21/2025 | 5/29/2025 3:59:59 PM EST |
| 7.50 | 1.90 | 2.85 | 3.09 | 0.00 | 0.00% | 0 | 234 | 1.56 | -0.81 | 0.15 | 0.00 | 5/14/2025 | 5/29/2025 3:59:59 PM EST |
| 10.00 | 4.30 | 5.30 | 4.80 | 0.00 | 0.00% | 0 | 78 | 2.27 | -0.96 | 0.05 | 0.00 | 5/12/2025 | 5/29/2025 3:59:59 PM EST |
| 12.50 | 6.90 | 7.80 | 6.78 | 0.00 | 0.00% | 0 | 28 | 2.33 | -0.99 | 0.01 | 0.00 | 4/21/2025 | 5/29/2025 3:59:59 PM EST |
| 15.00 | 9.40 | 10.30 | 5.90 | 0.00 | 0.00% | 0 | 9 | 2.90 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/29/2025 3:59:59 PM EST |
| 17.50 | 12.00 | 12.80 | 7.70 | 0.00 | 0.00% | 0 | 5 | 3.68 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 5/29/2025 3:59:59 PM EST |
| 20.00 | 14.00 | 15.30 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 22.50 | 17.00 | 17.80 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST | |||
| 25.00 | 19.30 | 20.30 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:59 PM EST |