Options Chain for VIR BIOTECHNOLOGY INC COM (VIR) - $10.92 as of 9/18/2026 1:39:10 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 | 7.50 | 12.00 | 9.75 | % | 9.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 2.00 | 6.50 | 11.00 | 8.75 | % | 4.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 3.00 | 5.50 | 10.00 | 7.75 | % | 2.58 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 4.00 | 4.60 | 9.00 | 6.80 | % | 1.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 5.00 | 4.00 | 8.00 | 6.00 | 4.70 | 0.00 | 0.00% | 1.20 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 9/18/2026 4:00:05 PM EST |
| 6.00 | 3.00 | 7.00 | 5.00 | 3.00 | 0.00 | 0.00% | 0.83 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/18/2026 4:00:05 PM EST |
| 7.00 | 2.00 | 6.00 | 4.00 | 3.97 | 0.00 | 0.00% | 0.57 | 0 | 228 | 4.35 | 0.99 | 0.01 | 0.00 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 8.00 | 1.00 | 3.80 | 2.40 | 3.23 | 0.00 | 0.00% | 0.30 | 0 | 154 | 2.18 | 0.97 | 0.04 | -0.01 | 8/25/2026 | 9/18/2026 4:00:05 PM EST |
| 9.00 | 0.55 | 2.85 | 1.70 | 1.63 | 0.00 | 0.00% | 0.19 | 0 | 274 | 1.73 | 0.88 | 0.11 | -0.02 | 8/19/2026 | 9/18/2026 4:00:05 PM EST |
| 10.00 | 0.80 | 2.05 | 1.43 | 1.40 | 0.00 | 0.00% | 0.14 | 0 | 895 | 1.45 | 0.73 | 0.18 | -0.02 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 11.00 | 0.15 | 1.30 | 0.73 | 0.70 | -0.20 | -22.23% | 0.07 | 2 | 108 | 0.62 | 0.53 | 0.21 | -0.02 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 12.00 | 0.25 | 0.60 | 0.43 | 0.40 | -0.06 | -13.05% | 0.04 | 7 | 118 | 0.57 | 0.35 | 0.19 | -0.02 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 289 | 1.11 | 0.20 | 0.14 | -0.01 | 9/2/2026 | 9/18/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 2.00 | 1.00 | 0.27 | 0.00 | 0.00% | 0.07 | 0 | 505 | 2.55 | 0.10 | 0.09 | -0.01 | 8/27/2026 | 9/18/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.07 | 0.05 | 0.05 | 0.00 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.51 | 0.02 | 0.02 | 0.00 | 4/24/2026 | 9/18/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.34 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 9/18/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.70 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:05 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/18/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 1 | 4.24 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 16 | 3.43 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/18/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 9/18/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.26 | -0.01 | 0.01 | 0.00 | 9/15/2026 | 9/18/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 52 | 2.34 | -0.03 | 0.04 | -0.01 | 9/16/2026 | 9/18/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.11 | -0.12 | 0.11 | -0.02 | 8/27/2026 | 9/18/2026 4:00:05 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 552 | 0.71 | -0.27 | 0.18 | -0.02 | 9/15/2026 | 9/18/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | 0.97 | -0.47 | 0.21 | -0.02 | 9/18/2026 4:00:05 PM EST | |||
| 12.00 | 0.70 | 3.00 | 1.85 | 1.64 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.94 | -0.65 | 0.19 | -0.02 | 9/11/2026 | 9/18/2026 4:00:05 PM EST |
| 13.00 | 1.00 | 4.00 | 2.50 | % | 0.19 | 0 | 0 | 2.20 | -0.80 | 0.14 | -0.01 | 9/18/2026 4:00:05 PM EST | |||
| 14.00 | 1.00 | 4.90 | 2.95 | 3.51 | 0.00 | 0.00% | 0.21 | 0 | 15 | 2.34 | -0.90 | 0.09 | -0.01 | 9/15/2026 | 9/18/2026 4:00:05 PM EST |
| 15.00 | 2.00 | 6.00 | 4.00 | 6.12 | 0.00 | 0.00% | 0.27 | 0 | 27 | 2.63 | -0.95 | 0.05 | 0.00 | 8/12/2026 | 9/18/2026 4:00:05 PM EST |
| 16.00 | 3.00 | 7.00 | 5.00 | % | 0.31 | 0 | 0 | 2.81 | -0.98 | 0.02 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 17.00 | 4.00 | 8.00 | 6.00 | % | 0.35 | 0 | 0 | 2.97 | -0.99 | 0.01 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 18.00 | 5.00 | 9.00 | 7.00 | % | 0.39 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 19.00 | 6.00 | 10.00 | 8.00 | % | 0.42 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 20.00 | 7.00 | 11.00 | 9.00 | % | 0.45 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST |