Options Chain for VAXCYTE INC COM (PCVX) - $56.90 as of 10/1/2026 6:32:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.40 | 30.00 | 27.70 | % | 0.92 | 0 | 0 | 2.13 | 0.93 | 0.00 | -0.04 | 10/1/2026 3:59:57 PM EST | |||
| 35.00 | 21.10 | 26.00 | 23.55 | % | 0.67 | 0 | 0 | 1.94 | 0.89 | 0.01 | -0.06 | 10/1/2026 3:59:57 PM EST | |||
| 40.00 | 17.20 | 22.00 | 19.60 | % | 0.49 | 0 | 0 | 1.31 | 0.83 | 0.01 | -0.07 | 10/1/2026 3:59:57 PM EST | |||
| 45.00 | 14.20 | 18.50 | 16.35 | 18.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.31 | 0.76 | 0.01 | -0.08 | 9/18/2026 | 10/1/2026 3:59:57 PM EST |
| 50.00 | 11.20 | 15.50 | 13.35 | 16.65 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.26 | 0.69 | 0.01 | -0.09 | 9/9/2026 | 10/1/2026 3:59:57 PM EST |
| 55.00 | 8.00 | 11.30 | 9.65 | 10.80 | -1.60 | -12.91% | 0.18 | 4 | 432 | 1.08 | 0.61 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 60.00 | 6.50 | 10.20 | 8.35 | 8.80 | +0.21 | +2.45% | 0.14 | 6 | 449 | 1.16 | 0.53 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 65.00 | 4.10 | 8.50 | 6.30 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 54 | 1.11 | 0.46 | 0.02 | -0.10 | 9/25/2026 | 10/1/2026 3:59:57 PM EST |
| 70.00 | 2.70 | 7.00 | 4.85 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.08 | 0.38 | 0.02 | -0.09 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 75.00 | 1.50 | 6.00 | 3.75 | 3.58 | 0.00 | 0.00% | 0.05 | 0 | 140 | 1.06 | 0.31 | 0.02 | -0.08 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 80.00 | 0.65 | 4.90 | 2.78 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.01 | 0.24 | 0.01 | -0.07 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.48 | 0.20 | 0.01 | -0.06 | 10/1/2026 3:59:57 PM EST | |||
| 90.00 | 0.05 | 4.40 | 2.23 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.01 | 0.13 | 0.01 | -0.04 | 9/30/2026 | 10/1/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.50 | 1.25 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.82 | -0.07 | 0.00 | -0.04 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 4.60 | 2.30 | 2.34 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.93 | -0.11 | 0.01 | -0.06 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 40.00 | 1.00 | 5.40 | 3.20 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.27 | -0.17 | 0.01 | -0.07 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 45.00 | 2.50 | 7.00 | 4.75 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.26 | -0.24 | 0.01 | -0.08 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 50.00 | 4.50 | 9.10 | 6.80 | 6.13 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.25 | -0.31 | 0.01 | -0.09 | 9/22/2026 | 10/1/2026 3:59:57 PM EST |
| 55.00 | 6.70 | 11.50 | 9.10 | 7.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.22 | -0.39 | 0.02 | -0.10 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 60.00 | 10.40 | 12.60 | 11.50 | 11.20 | -0.70 | -5.89% | 0.19 | 194 | 3,209 | 1.15 | -0.47 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 65.00 | 12.30 | 16.90 | 14.60 | 12.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.13 | -0.54 | 0.02 | -0.10 | 9/8/2026 | 10/1/2026 3:59:57 PM EST |
| 70.00 | 15.60 | 20.40 | 18.00 | 16.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.10 | -0.62 | 0.02 | -0.09 | 9/8/2026 | 10/1/2026 3:59:57 PM EST |
| 75.00 | 19.50 | 24.10 | 21.80 | % | 0.29 | 0 | 0 | 1.07 | -0.69 | 0.02 | -0.08 | 10/1/2026 3:59:57 PM EST | |||
| 80.00 | 23.50 | 28.40 | 25.95 | % | 0.32 | 0 | 0 | 1.44 | -0.76 | 0.01 | -0.07 | 10/1/2026 3:59:57 PM EST | |||
| 85.00 | 28.00 | 32.50 | 30.25 | % | 0.36 | 0 | 0 | 1.39 | -0.80 | 0.01 | -0.06 | 10/1/2026 3:59:57 PM EST | |||
| 90.00 | 32.50 | 36.70 | 34.60 | % | 0.38 | 0 | 0 | 1.43 | -0.87 | 0.01 | -0.04 | 10/1/2026 3:59:57 PM EST |