Options Chain for VIR BIOTECHNOLOGY INC COM (VIR) - $7.69 as of 1/27/2026 8:54:42 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 | 5.10 | 9.00 | 7.05 | % | 7.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:55 PM EST | |||
| 2.00 | 4.00 | 7.60 | 5.80 | % | 2.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:55 PM EST | |||
| 3.00 | 2.90 | 7.00 | 4.95 | % | 1.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:55 PM EST | |||
| 4.00 | 1.70 | 6.00 | 3.85 | % | 0.96 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:55 PM EST | |||
| 5.00 | 1.40 | 4.90 | 3.15 | % | 0.63 | 0 | 0 | 5.56 | 1.00 | 0.01 | 0.00 | 1/27/2026 3:59:55 PM EST | |||
| 6.00 | 1.30 | 4.00 | 2.65 | 1.85 | +0.25 | +15.63% | 0.44 | 29 | 196 | 4.46 | 0.96 | 0.06 | -0.01 | 1/27/2026 | 1/27/2026 3:59:55 PM EST |
| 7.00 | 0.85 | 3.00 | 1.93 | 1.05 | +0.25 | +31.25% | 0.28 | 8 | 2,568 | 3.42 | 0.82 | 0.19 | -0.02 | 1/27/2026 | 1/27/2026 3:59:55 PM EST |
| 8.00 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.06 | 6 | 107 | 0.54 | 0.57 | 0.30 | -0.02 | 1/27/2026 | 1/27/2026 3:59:55 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.03 | 8 | 293 | 0.69 | 0.30 | 0.26 | -0.01 | 1/27/2026 | 1/27/2026 3:59:55 PM EST |
| 10.00 | 0.05 | 1.95 | 1.00 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.91 | 0.13 | 0.16 | -0.01 | 1/21/2026 | 1/27/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 1.10 | 0.55 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.42 | 0.05 | 0.07 | 0.00 | 1/23/2026 | 1/27/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.94 | 0.01 | 0.03 | 0.00 | 1/27/2026 | 1/27/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.01 | 0.00 | 1/27/2026 3:59:55 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 1.60 | 0.80 | % | 0.27 | 0 | 0 | 8.31 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 1.55 | 0.78 | % | 0.20 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 200 | 1.77 | 0.00 | 0.01 | 0.00 | 1/21/2026 | 1/27/2026 3:59:55 PM EST |
| 6.00 | 0.05 | 1.35 | 0.70 | 0.20 | 0.00 | 0.00% | 0.12 | 0 | 37 | 2.07 | -0.04 | 0.06 | -0.01 | 1/23/2026 | 1/27/2026 3:59:55 PM EST |
| 7.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.85 | -0.18 | 0.19 | -0.02 | 1/26/2026 | 1/27/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 1.95 | -0.43 | 0.30 | -0.02 | 1/27/2026 3:59:55 PM EST | |||
| 9.00 | 0.10 | 4.00 | 2.05 | % | 0.23 | 0 | 0 | 4.43 | -0.70 | 0.26 | -0.01 | 1/27/2026 3:59:55 PM EST | |||
| 10.00 | 0.50 | 3.90 | 2.20 | % | 0.22 | 0 | 0 | 3.32 | -0.87 | 0.16 | -0.01 | 1/27/2026 3:59:55 PM EST | |||
| 11.00 | 2.40 | 6.00 | 4.20 | % | 0.38 | 0 | 0 | 5.10 | -0.95 | 0.07 | 0.00 | 1/27/2026 3:59:55 PM EST | |||
| 12.00 | 3.30 | 7.00 | 5.15 | % | 0.43 | 0 | 0 | 5.37 | -0.99 | 0.03 | 0.00 | 1/27/2026 3:59:55 PM EST | |||
| 13.00 | 3.70 | 8.00 | 5.85 | % | 0.45 | 0 | 0 | 5.61 | -1.00 | 0.01 | 0.00 | 1/27/2026 3:59:55 PM EST |