Options Chain for VIR BIOTECHNOLOGY INC COM (VIR) - $6.66 as of 12/9/2025 9:37:02 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 | 3.50 | 7.00 | 5.25 | % | 5.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 2.00 | 2.50 | 6.10 | 4.30 | % | 2.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 3.00 | 2.00 | 4.90 | 3.45 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 4.00 | 1.00 | 4.90 | 2.95 | % | 0.74 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 5.00 | 0.10 | 3.10 | 1.60 | 1.65 | 0.00 | 0.00% | 0.32 | 0 | 73 | 6.06 | 0.93 | 0.10 | -0.01 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.12 | 0 | 948 | 2.86 | 0.72 | 0.25 | -0.02 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | 0.20 | -0.05 | -20.00% | 0.05 | 6 | 1,726 | 1.99 | 0.44 | 0.29 | -0.03 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 2,001 | 1,018 | 1.24 | 0.22 | 0.21 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.89 | 0.09 | 0.11 | -0.01 | 11/25/2025 | 12/9/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 114 | 40 | 3.15 | 0.03 | 0.05 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.85 | 0.01 | 0.02 | 0.00 | 12/9/2025 3:59:54 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 2.00 | 1.00 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.97 | -0.01 | 0.01 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.20 | 0 | 547 | 7.64 | -0.07 | 0.10 | -0.01 | 12/1/2025 | 12/9/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 1.30 | 0.65 | 0.10 | -0.10 | -50.00% | 0.11 | 10 | 63 | 3.87 | -0.28 | 0.25 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 1.75 | 0.88 | % | 0.13 | 0 | 0 | 3.48 | -0.56 | 0.29 | -0.03 | 12/9/2025 3:59:54 PM EST | |||
| 8.00 | 0.10 | 4.00 | 2.05 | % | 0.26 | 0 | 0 | 7.16 | -0.78 | 0.21 | -0.02 | 12/9/2025 3:59:54 PM EST | |||
| 9.00 | 0.70 | 4.90 | 2.80 | % | 0.31 | 0 | 0 | 7.43 | -0.91 | 0.11 | -0.01 | 12/9/2025 3:59:54 PM EST | |||
| 10.00 | 2.20 | 4.40 | 3.30 | % | 0.33 | 0 | 0 | 4.38 | -0.97 | 0.05 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 11.00 | 3.20 | 5.40 | 4.30 | 4.38 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.76 | -0.99 | 0.02 | 0.00 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |