Options Chain for VIR BIOTECHNOLOGY INC COM (VIR) - $5.85 as of 10/24/2025 6:46:39 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 | 4.30 | 7.00 | 5.65 | % | 5.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 2.00 | 3.30 | 4.70 | 4.00 | % | 2.00 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 3.00 | 2.30 | 5.00 | 3.65 | % | 1.22 | 0 | 0 | 8.78 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 3.50 | 1.75 | % | 0.44 | 0 | 0 | 4.79 | 0.99 | 0.02 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 5.00 | 0.10 | 1.80 | 0.95 | 1.00 | 0.00 | 0.00% | 0.19 | 0 | 128 | 2.16 | 0.87 | 0.22 | 0.00 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 6.00 | 0.25 | 0.50 | 0.38 | 0.50 | -0.10 | -16.67% | 0.06 | 31 | 79 | 0.58 | 0.53 | 0.40 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 666 | 1.32 | 0.20 | 0.27 | -0.01 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.76 | 0.05 | 0.10 | 0.00 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.01 | 0.03 | 0.00 | 10/20/2025 | 10/24/2025 3:59:57 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 8 | 5.88 | -0.01 | 0.02 | 0.00 | 10/2/2025 | 10/24/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 141 | 1.01 | -0.13 | 0.22 | 0.00 | 10/20/2025 | 10/24/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 2.00 | 1.00 | 0.59 | 0.00 | 0.00% | 0.17 | 0 | 16 | 3.08 | -0.47 | 0.40 | -0.01 | 10/10/2025 | 10/24/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 3.00 | 1.50 | % | 0.21 | 0 | 0 | 3.55 | -0.80 | 0.27 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 8.00 | 1.00 | 4.00 | 2.50 | % | 0.31 | 0 | 0 | 3.92 | -0.95 | 0.10 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 9.00 | 2.00 | 4.00 | 3.00 | % | 0.33 | 0 | 0 | 2.68 | -0.99 | 0.03 | 0.00 | 10/24/2025 3:59:57 PM EST |