Options Chain for VIR BIOTECHNOLOGY INC COM (VIR) - $9.68 as of 3/16/2026 9:32:24 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 | 11.00 | 8.75 | 8.32 | -0.67 | -7.46% | 8.75 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 2.00 | 5.50 | 10.00 | 7.75 | % | 3.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 3.00 | 4.50 | 9.00 | 6.75 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 4.00 | 3.50 | 8.00 | 5.75 | % | 1.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 5.00 | 2.50 | 7.00 | 4.75 | 4.05 | 0.00 | 0.00% | 0.95 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:52 PM EST |
| 6.00 | 1.50 | 6.00 | 3.75 | 3.39 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:52 PM EST |
| 7.00 | 0.50 | 3.40 | 1.95 | 2.52 | 0.00 | 0.00% | 0.28 | 0 | 538 | 5.36 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:52 PM EST |
| 8.00 | 1.25 | 2.40 | 1.83 | 1.65 | -0.25 | -13.16% | 0.23 | 5 | 2,488 | 4.36 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 9.00 | 0.65 | 0.90 | 0.78 | 0.80 | +0.05 | +6.67% | 0.09 | 36 | 2,095 | 1.57 | 0.82 | 0.48 | -0.01 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 10.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.10 | -33.34% | 0.02 | 42 | 1,220 | 0.90 | 0.31 | 0.43 | -0.03 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 14 | 1,183 | 1.26 | 0.06 | 0.15 | -0.01 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 12 | 2,744 | 1.47 | 0.01 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 10 | 5.42 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 2.75 | 1.38 | % | 0.10 | 0 | 0 | 9.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.13 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 2.75 | 1.38 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 3.00 | 1.50 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 3.00 | 1.50 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 3.00 | 1.50 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 3.00 | 1.50 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 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 | 4.00 | 2.00 | % | 2.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 4.00 | 2.00 | % | 1.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 4.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 103 | 3.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.77 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.99 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,156 | 1.99 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:52 PM EST |
| 9.00 | 0.05 | 0.35 | 0.20 | 0.13 | -0.02 | -13.34% | 0.02 | 5 | 966 | 1.00 | -0.18 | 0.48 | -0.01 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 10.00 | 0.35 | 1.00 | 0.68 | 0.60 | -0.20 | -25.00% | 0.07 | 224 | 553 | 1.85 | -0.69 | 0.43 | -0.03 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 11.00 | 0.05 | 4.90 | 2.48 | 1.88 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.00 | -0.94 | 0.15 | -0.01 | 2/27/2026 | 3/16/2026 3:59:52 PM EST |
| 12.00 | 0.25 | 4.90 | 2.58 | % | 0.21 | 0 | 0 | 8.14 | -0.99 | 0.02 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 13.00 | 1.10 | 5.50 | 3.30 | % | 0.25 | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 14.00 | 2.15 | 6.50 | 4.33 | % | 0.31 | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 15.00 | 3.20 | 7.50 | 5.35 | 5.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 8.68 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:52 PM EST |
| 16.00 | 4.10 | 8.50 | 6.30 | % | 0.39 | 0 | 0 | 9.08 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 17.00 | 5.10 | 9.50 | 7.30 | % | 0.43 | 0 | 0 | 9.45 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 18.00 | 6.10 | 10.50 | 8.30 | % | 0.46 | 0 | 0 | 9.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 19.00 | 7.10 | 11.50 | 9.30 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 20.00 | 8.10 | 12.50 | 10.30 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST |