Options Chain for VIR BIOTECHNOLOGY INC COM (VIR) - $9.17 as of 8/4/2026 10:36:15 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 | 7.20 | 10.00 | 8.60 | % | 8.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 2.00 | 5.00 | 9.00 | 7.00 | % | 3.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 3.00 | 5.20 | 8.00 | 6.60 | % | 2.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 4.00 | 3.00 | 7.00 | 5.00 | 6.50 | 0.00 | 0.00% | 1.25 | 0 | 5 | 8.23 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/4/2026 3:59:54 PM EST |
| 5.00 | 2.25 | 6.00 | 4.13 | % | 0.83 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 6.00 | 1.50 | 4.90 | 3.20 | % | 0.53 | 0 | 0 | 5.01 | 1.00 | 0.02 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 7.00 | 0.75 | 4.00 | 2.38 | % | 0.34 | 0 | 0 | 4.18 | 0.92 | 0.09 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 8.00 | 0.35 | 3.00 | 1.68 | % | 0.21 | 0 | 0 | 3.30 | 0.77 | 0.16 | -0.02 | 8/4/2026 3:59:54 PM EST | |||
| 9.00 | 0.20 | 1.85 | 1.03 | 0.74 | +0.09 | +13.85% | 0.11 | 5 | 30 | 1.21 | 0.57 | 0.20 | -0.02 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 10.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.03 | 16 | 52 | 0.74 | 0.37 | 0.20 | -0.02 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 80 | 1.67 | 0.22 | 0.15 | -0.02 | 7/23/2026 | 8/4/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.09 | 0.12 | 0.10 | -0.01 | 7/22/2026 | 8/4/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 3.00 | 1.50 | % | 0.12 | 0 | 0 | 5.22 | 0.06 | 0.06 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 4.11 | 0.03 | 0.03 | 0.00 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.64 | 0.01 | 0.02 | 0.00 | 7/22/2026 | 8/4/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 4.58 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 8/4/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.64 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 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 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:54 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 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 1.05 | 0.53 | % | 0.11 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 27 | 1.47 | 0.00 | 0.02 | 0.00 | 7/30/2026 | 8/4/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 2.05 | 1.03 | % | 0.15 | 0 | 0 | 4.52 | -0.08 | 0.09 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.10 | -33.34% | 0.02 | 1 | 817 | 1.00 | -0.23 | 0.16 | -0.02 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 9.00 | 0.30 | 0.75 | 0.53 | 0.82 | 0.00 | 0.00% | 0.06 | 0 | 292 | 0.75 | -0.43 | 0.20 | -0.02 | 7/29/2026 | 8/4/2026 3:59:54 PM EST |
| 10.00 | 0.05 | 3.00 | 1.53 | 0.90 | 0.00 | 0.00% | 0.15 | 0 | 17 | 3.16 | -0.63 | 0.20 | -0.02 | 7/8/2026 | 8/4/2026 3:59:54 PM EST |
| 11.00 | 0.40 | 4.00 | 2.20 | % | 0.20 | 0 | 0 | 3.54 | -0.78 | 0.15 | -0.02 | 8/4/2026 3:59:54 PM EST | |||
| 12.00 | 1.50 | 4.90 | 3.20 | % | 0.27 | 0 | 0 | 3.73 | -0.88 | 0.10 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 13.00 | 2.95 | 6.00 | 4.48 | % | 0.34 | 0 | 0 | 4.13 | -0.94 | 0.06 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 14.00 | 3.00 | 6.30 | 4.65 | % | 0.33 | 0 | 0 | 3.48 | -0.97 | 0.03 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 15.00 | 4.00 | 7.20 | 5.60 | % | 0.37 | 0 | 0 | 3.56 | -0.99 | 0.02 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 16.00 | 5.00 | 9.00 | 7.00 | % | 0.44 | 0 | 0 | 4.78 | -0.99 | 0.01 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 17.00 | 6.00 | 10.00 | 8.00 | % | 0.47 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST |