Options Chain for VAXCYTE INC COM (PCVX) - $60.05 as of 10/27/2026 4:36:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 36.00 | 40.90 | 38.45 | 43.00 | 0.00 | 0.00% | 1.71 | 0 | 5 | 2.35 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 10/27/2026 3:59:49 PM EST |
| 25.00 | 33.50 | 38.40 | 35.95 | 48.00 | 0.00 | 0.00% | 1.44 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:49 PM EST |
| 30.00 | 28.50 | 33.40 | 30.95 | 47.70 | 0.00 | 0.00% | 1.03 | 0 | 2 | 1.75 | 0.99 | 0.00 | -0.01 | 10/5/2026 | 10/27/2026 3:59:49 PM EST |
| 35.00 | 23.50 | 28.30 | 25.90 | % | 0.74 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 10/27/2026 3:59:49 PM EST | |||
| 40.00 | 18.50 | 23.10 | 20.80 | % | 0.52 | 0 | 6 | 1.18 | 0.96 | 0.01 | -0.02 | 10/27/2026 3:59:49 PM EST | |||
| 45.00 | 14.00 | 18.00 | 16.00 | 13.50 | -9.06 | -40.16% | 0.36 | 6 | 342 | 0.92 | 0.90 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:49 PM EST |
| 50.00 | 9.80 | 13.90 | 11.85 | 40.50 | 0.00 | 0.00% | 0.24 | 0 | 136 | 0.84 | 0.82 | 0.02 | -0.04 | 10/5/2026 | 10/27/2026 3:59:49 PM EST |
| 55.00 | 6.50 | 10.00 | 8.25 | 8.10 | +0.10 | +1.25% | 0.15 | 531 | 626 | 0.51 | 0.72 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 3:59:49 PM EST |
| 60.00 | 5.00 | 6.20 | 5.60 | 5.20 | +0.10 | +1.97% | 0.09 | 1 | 771 | 0.56 | 0.57 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:49 PM EST |
| 65.00 | 2.90 | 4.80 | 3.85 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 230 | 0.59 | 0.42 | 0.03 | -0.05 | 10/26/2026 | 10/27/2026 3:59:49 PM EST |
| 70.00 | 1.70 | 2.25 | 1.98 | 2.00 | +0.30 | +17.65% | 0.03 | 239 | 1,023 | 0.54 | 0.31 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:49 PM EST |
| 75.00 | 0.45 | 1.45 | 0.95 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.50 | 0.23 | 0.02 | -0.04 | 10/21/2026 | 10/27/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 3.20 | 1.60 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 405 | 0.94 | 0.13 | 0.02 | -0.03 | 10/16/2026 | 10/27/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 4.70 | 2.35 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.24 | 0.08 | 0.01 | -0.02 | 10/9/2026 | 10/27/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 12,181 | 0.76 | 0.07 | 0.01 | -0.02 | 10/22/2026 | 10/27/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.45 | 0.03 | 0.01 | -0.01 | 10/27/2026 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 18,070 | 0.80 | 0.03 | 0.00 | -0.01 | 10/27/2026 3:59:49 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.62 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:49 PM EST | |||
| 110.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.64 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:49 PM EST | |||
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:49 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:49 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 3,702 | 1.90 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 22,366 | 1.10 | -0.01 | 0.00 | -0.01 | 9/21/2026 | 10/27/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 40 | 2.09 | -0.01 | 0.00 | -0.01 | 6/18/2026 | 10/27/2026 3:59:49 PM EST |
| 40.00 | 0.10 | 4.40 | 2.25 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 917 | 1.11 | -0.04 | 0.01 | -0.02 | 10/16/2026 | 10/27/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 17,203 | 0.71 | -0.10 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 3:59:49 PM EST |
| 50.00 | 0.35 | 1.80 | 1.08 | 1.40 | +0.70 | +100.00% | 0.02 | 49 | 798 | 0.54 | -0.18 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 3:59:49 PM EST |
| 55.00 | 1.60 | 3.10 | 2.35 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 655 | 0.55 | -0.28 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 3:59:49 PM EST |
| 60.00 | 2.65 | 6.10 | 4.38 | 3.18 | 0.00 | 0.00% | 0.07 | 0 | 368 | 0.54 | -0.43 | 0.03 | -0.05 | 10/16/2026 | 10/27/2026 3:59:49 PM EST |
| 65.00 | 5.40 | 8.90 | 7.15 | 6.70 | 0.00 | 0.00% | 0.11 | 0 | 538 | 0.51 | -0.58 | 0.03 | -0.05 | 10/23/2026 | 10/27/2026 3:59:49 PM EST |
| 70.00 | 9.20 | 13.00 | 11.10 | 7.20 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.52 | -0.69 | 0.03 | -0.05 | 10/21/2026 | 10/27/2026 3:59:49 PM EST |
| 75.00 | 13.50 | 17.00 | 15.25 | % | 0.20 | 0 | 0 | 0.83 | -0.77 | 0.02 | -0.04 | 10/27/2026 3:59:49 PM EST | |||
| 80.00 | 17.50 | 22.00 | 19.75 | 16.00 | 0.00 | 0.00% | 0.25 | 0 | 36 | 0.95 | -0.87 | 0.02 | -0.03 | 10/7/2026 | 10/27/2026 3:59:49 PM EST |
| 85.00 | 22.00 | 26.70 | 24.35 | % | 0.29 | 0 | 0 | 1.02 | -0.92 | 0.01 | -0.02 | 10/27/2026 3:59:49 PM EST | |||
| 90.00 | 27.00 | 31.80 | 29.40 | % | 0.33 | 0 | 0 | 1.13 | -0.93 | 0.01 | -0.02 | 10/27/2026 3:59:49 PM EST | |||
| 95.00 | 32.00 | 36.80 | 34.40 | % | 0.36 | 0 | 0 | 1.19 | -0.97 | 0.01 | -0.01 | 10/27/2026 3:59:49 PM EST | |||
| 100.00 | 37.00 | 41.90 | 39.45 | % | 0.39 | 0 | 0 | 1.32 | -0.97 | 0.00 | -0.01 | 10/27/2026 3:59:49 PM EST | |||
| 105.00 | 42.00 | 46.90 | 44.45 | % | 0.42 | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:49 PM EST | |||
| 110.00 | 47.00 | 51.90 | 49.45 | % | 0.45 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:49 PM EST | |||
| 115.00 | 52.00 | 56.90 | 54.45 | % | 0.47 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:49 PM EST | |||
| 120.00 | 57.00 | 61.90 | 59.45 | % | 0.50 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:49 PM EST | |||
| 125.00 | 62.00 | 66.90 | 64.45 | % | 0.52 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:49 PM EST | |||
| 130.00 | 67.00 | 71.60 | 69.30 | % | 0.53 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:49 PM EST | |||
| 135.00 | 72.00 | 76.60 | 74.30 | % | 0.55 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:49 PM EST |