Options Chain for VIR BIOTECHNOLOGY INC COM (VIR) - $10.17 as of 4/30/2026 5:27:38 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 | 7.00 | 11.50 | 9.25 | % | 9.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:06 PM EST | |||
| 2.00 | 6.00 | 10.40 | 8.20 | % | 4.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:06 PM EST | |||
| 3.00 | 5.00 | 9.40 | 7.20 | % | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:06 PM EST | |||
| 4.00 | 4.30 | 7.60 | 5.95 | 5.48 | +0.42 | +8.30% | 1.49 | 5 | 5 | 7.47 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:06 PM EST |
| 5.00 | 3.00 | 7.50 | 5.25 | % | 1.05 | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:06 PM EST | |||
| 6.00 | 2.50 | 6.50 | 4.50 | 3.60 | 0.00 | 0.00% | 0.75 | 0 | 1 | 6.76 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 2:59:06 PM EST |
| 7.00 | 1.80 | 4.10 | 2.95 | 2.67 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.05 | 0.98 | 0.02 | -0.01 | 4/29/2026 | 4/30/2026 2:59:06 PM EST |
| 8.00 | 0.75 | 4.50 | 2.63 | % | 0.33 | 0 | 0 | 4.57 | 0.94 | 0.07 | -0.01 | 4/30/2026 2:59:06 PM EST | |||
| 9.00 | 0.85 | 2.80 | 1.83 | 1.25 | -1.60 | -56.14% | 0.20 | 2 | 3 | 2.46 | 0.80 | 0.15 | -0.02 | 4/30/2026 | 4/30/2026 2:59:06 PM EST |
| 10.00 | 0.25 | 1.05 | 0.65 | 0.58 | -0.37 | -38.95% | 0.07 | 5 | 163 | 0.77 | 0.60 | 0.23 | -0.02 | 4/30/2026 | 4/30/2026 2:59:06 PM EST |
| 11.00 | 0.20 | 0.75 | 0.48 | 0.55 | +0.16 | +41.03% | 0.04 | 3 | 409 | 1.01 | 0.36 | 0.23 | -0.02 | 4/30/2026 | 4/30/2026 2:59:06 PM EST |
| 12.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.10 | -40.00% | 0.01 | 14 | 32 | 1.01 | 0.19 | 0.17 | -0.02 | 4/30/2026 | 4/30/2026 2:59:06 PM EST |
| 13.00 | 0.00 | 2.90 | 1.45 | 0.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 4.55 | 0.08 | 0.09 | -0.01 | 4/27/2026 | 4/30/2026 2:59:06 PM EST |
| 14.00 | 0.00 | 3.00 | 1.50 | % | 0.11 | 0 | 0 | 4.95 | 0.03 | 0.04 | 0.00 | 4/30/2026 2:59:06 PM EST | |||
| 15.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 15 | 3.06 | 0.01 | 0.02 | 0.00 | 4/20/2026 | 4/30/2026 2:59:06 PM EST |
| 16.00 | 0.00 | 3.00 | 1.50 | 0.06 | 0.00 | 0.00% | 0.09 | 0 | 1 | 5.41 | 0.00 | 0.01 | 0.00 | 4/20/2026 | 4/30/2026 2:59:06 PM EST |
| 17.00 | 0.00 | 3.00 | 1.50 | % | 0.09 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:06 PM EST | |||
| 18.00 | 0.00 | 3.00 | 1.50 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 6 | 5.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 2:59:06 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 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 2:59:06 PM EST |
| 2.00 | 0.00 | 3.00 | 1.50 | % | 0.75 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:06 PM EST | |||
| 3.00 | 0.00 | 2.50 | 1.25 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:06 PM EST | |||
| 4.00 | 0.00 | 3.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 2:59:06 PM EST |
| 5.00 | 0.00 | 2.50 | 1.25 | 0.20 | 0.00 | 0.00% | 0.25 | 0 | 3 | 9.01 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 2:59:06 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:06 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.20 | -0.02 | 0.02 | -0.01 | 4/29/2026 | 4/30/2026 2:59:06 PM EST |
| 8.00 | 0.05 | 2.95 | 1.50 | 0.06 | 0.00 | 0.00% | 0.19 | 0 | 107 | 3.29 | -0.06 | 0.07 | -0.01 | 4/21/2026 | 4/30/2026 2:59:06 PM EST |
| 9.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.10 | -40.00% | 0.03 | 55 | 308 | 0.78 | -0.20 | 0.15 | -0.02 | 4/30/2026 | 4/30/2026 2:59:06 PM EST |
| 10.00 | 0.30 | 0.60 | 0.45 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 1,794 | 0.82 | -0.40 | 0.23 | -0.02 | 4/29/2026 | 4/30/2026 2:59:06 PM EST |
| 11.00 | 0.00 | 3.80 | 1.90 | % | 0.17 | 0 | 0 | 4.25 | -0.64 | 0.23 | -0.02 | 4/30/2026 2:59:06 PM EST | |||
| 12.00 | 0.20 | 4.90 | 2.55 | % | 0.21 | 0 | 0 | 4.61 | -0.81 | 0.17 | -0.02 | 4/30/2026 2:59:06 PM EST | |||
| 13.00 | 1.30 | 4.90 | 3.10 | % | 0.24 | 0 | 0 | 3.70 | -0.92 | 0.09 | -0.01 | 4/30/2026 2:59:06 PM EST | |||
| 14.00 | 2.10 | 6.00 | 4.05 | % | 0.29 | 0 | 0 | 4.10 | -0.97 | 0.04 | 0.00 | 4/30/2026 2:59:06 PM EST | |||
| 15.00 | 3.20 | 7.00 | 5.10 | % | 0.34 | 0 | 0 | 4.35 | -0.99 | 0.02 | 0.00 | 4/30/2026 2:59:06 PM EST | |||
| 16.00 | 3.50 | 8.00 | 5.75 | % | 0.36 | 0 | 0 | 4.58 | -1.00 | 0.01 | 0.00 | 4/30/2026 2:59:06 PM EST | |||
| 17.00 | 4.50 | 9.00 | 6.75 | % | 0.40 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:06 PM EST | |||
| 18.00 | 5.50 | 10.00 | 7.75 | % | 0.43 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:06 PM EST |