Options Chain for VIR BIOTECHNOLOGY INC COM (VIR) - $6.70 as of 3/31/2025 2:53:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.80 | 4.40 | 7.33 | 0.00 | 0.00% | 0 | 1 | 4.46 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 2:58:50 PM EST |
| 5.00 | 1.35 | 1.95 | 1.60 | -6.20 | -79.49% | 1 | 17 | 1.45 | 0.92 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 7.50 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 607 | 1.14 | 0.27 | 0.25 | -0.01 | 3/27/2025 | 3/31/2025 2:58:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 1 | 974 | 1.25 | 0.02 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 12.50 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 131 | 1.71 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 214 | 2.06 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:50 PM EST |
| 17.50 | 0.00 | 0.35 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 22.50 | 0.00 | 0.60 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 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 | 6.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.09 | -0.19 | -67.86% | 2 | 102 | 1.30 | -0.08 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 7.50 | 1.05 | 1.40 | 1.25 | +0.15 | +13.64% | 10 | 760 | 0.90 | -0.73 | 0.25 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 10.00 | 3.30 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 281 | 1.79 | -0.98 | 0.04 | 0.00 | 3/21/2025 | 3/31/2025 2:58:50 PM EST |
| 12.50 | 5.80 | 6.30 | 4.32 | 0.00 | 0.00% | 0 | 126 | 1.99 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:50 PM EST |
| 15.00 | 8.30 | 8.80 | 6.60 | 0.00 | 0.00% | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:50 PM EST |
| 17.50 | 10.60 | 13.30 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 20.00 | 13.10 | 14.00 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 22.50 | 14.30 | 16.30 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 25.00 | 18.10 | 20.40 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST |