Options Chain for VIR BIOTECHNOLOGY INC COM (VIR) - $6.74 as of 11/20/2024 8:51:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.00 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 5.00 | 1.85 | 2.15 | 2.23 | 0.00 | 0.00% | 0 | 8 | 1.49 | 0.95 | 0.07 | -0.01 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 7.50 | 0.30 | 0.55 | 0.45 | -0.10 | -18.19% | 21 | 196 | 0.77 | 0.43 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 10.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2,412 | 1.06 | 0.07 | 0.09 | 0.00 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 12.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 1 | 1,184 | 1.69 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 132 | 1.63 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 17.50 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:32 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | -0.30 | -75.00% | 1 | 10 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 20 | 3.79 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 11/20/2024 3:59:32 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.16 | -0.05 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 7.50 | 0.90 | 1.20 | 1.05 | +0.10 | +10.53% | 32 | 360 | 1.09 | -0.57 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 10.00 | 3.00 | 3.60 | 3.10 | +1.10 | +55.00% | 1 | 587 | 1.86 | -0.93 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 12.50 | 4.00 | 7.00 | 2.85 | 0.00 | 0.00% | 0 | 11 | 3.69 | -0.99 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:32 PM EST |
| 15.00 | 6.50 | 10.40 | % | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 17.50 | 8.90 | 12.90 | % | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 20.00 | 11.40 | 15.40 | % | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 22.50 | 14.30 | 17.80 | % | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 25.00 | 16.80 | 20.40 | % | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST |