Options Chain for VAXCYTE INC COM (PCVX) - $57.72 as of 6/29/2026 8:40:56 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 | 35.00 | 39.90 | 37.45 | 43.00 | 0.00 | 0.00% | 1.66 | 0 | 5 | 1.71 | 0.94 | 0.00 | -0.02 | 4/17/2026 | 6/29/2026 3:59:58 PM EST |
| 25.00 | 33.00 | 37.90 | 35.45 | % | 1.42 | 0 | 1 | 1.60 | 0.92 | 0.00 | -0.02 | 6/29/2026 3:59:58 PM EST | |||
| 30.00 | 29.50 | 34.00 | 31.75 | 32.10 | 0.00 | 0.00% | 1.06 | 0 | 3 | 1.15 | 0.89 | 0.00 | -0.03 | 5/12/2026 | 6/29/2026 3:59:58 PM EST |
| 35.00 | 26.00 | 30.50 | 28.25 | % | 0.81 | 0 | 0 | 1.10 | 0.85 | 0.00 | -0.03 | 6/29/2026 3:59:58 PM EST | |||
| 40.00 | 23.50 | 28.00 | 25.75 | % | 0.64 | 0 | 6 | 1.16 | 0.81 | 0.01 | -0.04 | 6/29/2026 3:59:58 PM EST | |||
| 45.00 | 20.50 | 25.00 | 22.75 | 17.36 | 0.00 | 0.00% | 0.51 | 0 | 337 | 1.10 | 0.77 | 0.01 | -0.04 | 6/18/2026 | 6/29/2026 3:59:58 PM EST |
| 50.00 | 18.00 | 22.40 | 20.20 | 19.90 | +3.10 | +18.46% | 0.40 | 1 | 126 | 1.08 | 0.72 | 0.01 | -0.04 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 55.00 | 15.50 | 19.80 | 17.65 | 17.10 | +1.10 | +6.88% | 0.32 | 57 | 531 | 1.05 | 0.68 | 0.01 | -0.05 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 60.00 | 14.10 | 16.10 | 15.10 | 15.10 | +4.90 | +48.04% | 0.25 | 10 | 616 | 1.00 | 0.63 | 0.01 | -0.05 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 65.00 | 12.10 | 14.20 | 13.15 | 13.30 | +4.70 | +54.66% | 0.20 | 2 | 8 | 0.98 | 0.58 | 0.01 | -0.05 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 70.00 | 10.00 | 12.50 | 11.25 | 10.30 | +1.30 | +14.45% | 0.16 | 10 | 533 | 0.95 | 0.53 | 0.01 | -0.05 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 75.00 | 8.30 | 10.90 | 9.60 | 19.69 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.93 | 0.48 | 0.01 | -0.04 | 4/14/2026 | 6/29/2026 3:59:58 PM EST |
| 80.00 | 6.50 | 9.80 | 8.15 | 15.57 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.90 | 0.43 | 0.01 | -0.04 | 4/2/2026 | 6/29/2026 3:59:58 PM EST |
| 85.00 | 5.70 | 8.20 | 6.95 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.89 | 0.39 | 0.01 | -0.04 | 6/8/2026 | 6/29/2026 3:59:58 PM EST |
| 90.00 | 5.20 | 7.00 | 6.10 | 6.40 | +1.60 | +33.34% | 0.07 | 2 | 46 | 0.89 | 0.35 | 0.01 | -0.04 | 6/29/2026 | 6/29/2026 3:59:58 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 | 4.90 | 2.45 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.79 | -0.06 | 0.00 | -0.02 | 6/15/2026 | 6/29/2026 3:59:58 PM EST |
| 25.00 | 0.10 | 4.90 | 2.50 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 6,165 | 1.12 | -0.08 | 0.00 | -0.02 | 6/23/2026 | 6/29/2026 3:59:58 PM EST |
| 30.00 | 1.15 | 5.60 | 3.38 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 676 | 1.13 | -0.11 | 0.00 | -0.03 | 6/22/2026 | 6/29/2026 3:59:58 PM EST |
| 35.00 | 4.40 | 6.20 | 5.30 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 40 | 1.17 | -0.15 | 0.00 | -0.03 | 6/18/2026 | 6/29/2026 3:59:58 PM EST |
| 40.00 | 6.00 | 8.30 | 7.15 | 6.53 | -0.77 | -10.55% | 0.18 | 37 | 519 | 1.14 | -0.19 | 0.01 | -0.04 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 45.00 | 9.10 | 9.60 | 9.35 | 9.33 | -0.37 | -3.82% | 0.21 | 48,971 | 21,892 | 1.12 | -0.23 | 0.01 | -0.04 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 50.00 | 10.30 | 12.20 | 11.25 | 11.50 | -1.20 | -9.45% | 0.23 | 97 | 158 | 1.06 | -0.28 | 0.01 | -0.04 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 55.00 | 12.10 | 16.50 | 14.30 | 13.90 | -4.10 | -22.78% | 0.26 | 28 | 1 | 1.08 | -0.32 | 0.01 | -0.05 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 60.00 | 15.10 | 17.60 | 16.35 | 14.60 | -9.40 | -39.17% | 0.27 | 14 | 202 | 1.00 | -0.37 | 0.01 | -0.05 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 65.00 | 17.70 | 20.60 | 19.15 | 24.90 | 0.00 | 0.00% | 0.29 | 0 | 537 | 0.97 | -0.42 | 0.01 | -0.05 | 6/3/2026 | 6/29/2026 3:59:58 PM EST |
| 70.00 | 21.00 | 23.80 | 22.40 | % | 0.32 | 0 | 0 | 0.96 | -0.47 | 0.01 | -0.05 | 6/29/2026 3:59:58 PM EST | |||
| 75.00 | 24.00 | 27.60 | 25.80 | % | 0.34 | 0 | 0 | 0.94 | -0.52 | 0.01 | -0.04 | 6/29/2026 3:59:58 PM EST | |||
| 80.00 | 27.50 | 32.00 | 29.75 | % | 0.37 | 0 | 0 | 0.94 | -0.57 | 0.01 | -0.04 | 6/29/2026 3:59:58 PM EST | |||
| 85.00 | 31.70 | 34.30 | 33.00 | % | 0.39 | 0 | 0 | 0.89 | -0.61 | 0.01 | -0.04 | 6/29/2026 3:59:58 PM EST | |||
| 90.00 | 35.30 | 39.50 | 37.40 | % | 0.42 | 0 | 0 | 0.91 | -0.65 | 0.01 | -0.04 | 6/29/2026 3:59:58 PM EST |