Options Chain for VIR BIOTECHNOLOGY INC COM (VIR) - $9.30 as of 6/18/2026 3:36:41 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 | 6.50 | 10.50 | 8.50 | % | 8.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 2.00 | 5.50 | 9.50 | 7.50 | 7.58 | 0.00 | 0.00% | 3.75 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 4:00:02 PM EST |
| 3.00 | 4.50 | 8.50 | 6.50 | % | 2.17 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 4.00 | 3.50 | 7.50 | 5.50 | 6.12 | 0.00 | 0.00% | 1.38 | 0 | 5 | 7.44 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/18/2026 4:00:02 PM EST |
| 5.00 | 2.50 | 6.00 | 4.25 | 3.56 | 0.00 | 0.00% | 0.85 | 0 | 58 | 4.86 | 0.99 | 0.01 | 0.00 | 6/8/2026 | 6/18/2026 4:00:02 PM EST |
| 6.00 | 2.00 | 4.50 | 3.25 | 2.96 | 0.00 | 0.00% | 0.54 | 0 | 63 | 3.15 | 0.95 | 0.04 | -0.01 | 6/8/2026 | 6/18/2026 4:00:02 PM EST |
| 7.00 | 1.00 | 3.50 | 2.25 | 2.10 | 0.00 | 0.00% | 0.32 | 0 | 147 | 2.49 | 0.87 | 0.08 | -0.01 | 5/7/2026 | 6/18/2026 4:00:02 PM EST |
| 8.00 | 1.25 | 3.00 | 2.13 | 1.70 | -0.10 | -5.56% | 0.27 | 1 | 641 | 1.42 | 0.74 | 0.13 | -0.01 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 9.00 | 0.55 | 1.50 | 1.03 | 0.75 | -0.05 | -6.25% | 0.11 | 52 | 561 | 0.90 | 0.59 | 0.15 | -0.02 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 1,178 | 1.25 | 0.44 | 0.15 | -0.02 | 6/17/2026 | 6/18/2026 4:00:02 PM EST |
| 11.00 | 0.05 | 0.90 | 0.48 | 0.30 | +0.13 | +76.48% | 0.04 | 2 | 70 | 0.96 | 0.31 | 0.14 | -0.02 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.14 | -0.31 | -68.89% | 0.02 | 2 | 519 | 1.26 | 0.21 | 0.11 | -0.01 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.07 | -31.82% | 0.03 | 1 | 340 | 1.73 | 0.14 | 0.09 | -0.01 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.90 | 0.09 | 0.06 | -0.01 | 6/1/2026 | 6/18/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.33 | 0.05 | 0.04 | -0.01 | 6/17/2026 | 6/18/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.53 | 0.03 | 0.03 | 0.00 | 3/23/2026 | 6/18/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.32 | 0.02 | 0.02 | 0.00 | 3/23/2026 | 6/18/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 3.68 | 0.01 | 0.01 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 2.75 | 1.38 | % | 0.07 | 0 | 0 | 4.57 | 0.01 | 0.01 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.32 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/18/2026 4:00:02 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 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 2.40 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 2 | 6.76 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 11 | 3.01 | -0.01 | 0.01 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 20 | 2.13 | -0.05 | 0.04 | -0.01 | 6/10/2026 | 6/18/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 13 | 2.02 | -0.13 | 0.08 | -0.01 | 6/16/2026 | 6/18/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 576 | 1.94 | -0.26 | 0.13 | -0.01 | 6/17/2026 | 6/18/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 1.35 | 0.68 | 1.14 | 0.00 | 0.00% | 0.08 | 0 | 94 | 1.44 | -0.41 | 0.15 | -0.02 | 6/11/2026 | 6/18/2026 4:00:02 PM EST |
| 10.00 | 0.45 | 2.20 | 1.33 | 1.30 | 0.00 | 0.00% | 0.13 | 0 | 604 | 1.68 | -0.56 | 0.15 | -0.02 | 5/7/2026 | 6/18/2026 4:00:02 PM EST |
| 11.00 | 0.10 | 4.90 | 2.50 | 1.31 | 0.00 | 0.00% | 0.23 | 0 | 15 | 3.65 | -0.69 | 0.14 | -0.02 | 4/20/2026 | 6/18/2026 4:00:02 PM EST |
| 12.00 | 2.00 | 3.40 | 2.70 | 2.10 | 0.00 | 0.00% | 0.23 | 0 | 500 | 1.42 | -0.79 | 0.11 | -0.01 | 4/21/2026 | 6/18/2026 4:00:02 PM EST |
| 13.00 | 1.55 | 6.00 | 3.78 | % | 0.29 | 0 | 1 | 3.21 | -0.86 | 0.09 | -0.01 | 6/18/2026 4:00:02 PM EST | |||
| 14.00 | 3.50 | 6.00 | 4.75 | % | 0.34 | 0 | 0 | 2.42 | -0.91 | 0.06 | -0.01 | 6/18/2026 4:00:02 PM EST | |||
| 15.00 | 4.70 | 8.00 | 6.35 | 6.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.56 | -0.95 | 0.04 | -0.01 | 6/5/2026 | 6/18/2026 4:00:02 PM EST |
| 16.00 | 5.70 | 7.60 | 6.65 | % | 0.42 | 0 | 0 | 2.31 | -0.97 | 0.03 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 17.00 | 6.70 | 8.60 | 7.65 | % | 0.45 | 0 | 0 | 2.44 | -0.98 | 0.02 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 18.00 | 7.70 | 10.50 | 9.10 | % | 0.51 | 0 | 0 | 3.49 | -0.99 | 0.01 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 19.00 | 8.70 | 11.50 | 10.10 | % | 0.53 | 0 | 0 | 3.61 | -0.99 | 0.01 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 20.00 | 9.70 | 12.00 | 10.85 | 11.62 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:02 PM EST |