Options Chain for VAXCYTE INC COM (PCVX) - $41.35 as of 11/5/2025 12:50:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.10 | 28.40 | 26.25 | % | 1.75 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 17.50 | 21.60 | 25.90 | 23.75 | % | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 20.00 | 19.10 | 23.30 | 21.20 | 19.69 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 11/5/2025 12:58:54 PM EST |
| 22.50 | 16.60 | 20.50 | 18.55 | 18.55 | % | 0.82 | 2 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 11/5/2025 | 11/5/2025 12:58:54 PM EST | |
| 25.00 | 14.60 | 18.10 | 16.35 | 11.70 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.64 | 0.99 | 0.00 | -0.01 | 9/30/2025 | 11/5/2025 12:58:54 PM EST |
| 30.00 | 9.60 | 13.40 | 11.50 | 14.00 | 0.00 | 0.00% | 0.38 | 0 | 1,064 | 1.27 | 0.94 | 0.01 | -0.02 | 11/3/2025 | 11/5/2025 12:58:54 PM EST |
| 35.00 | 5.50 | 9.40 | 7.45 | 9.10 | 0.00 | 0.00% | 0.21 | 0 | 419 | 1.08 | 0.82 | 0.03 | -0.03 | 10/22/2025 | 11/5/2025 12:58:54 PM EST |
| 40.00 | 2.30 | 6.40 | 4.35 | 4.80 | -1.50 | -23.81% | 0.11 | 1 | 2,185 | 0.62 | 0.62 | 0.04 | -0.04 | 11/5/2025 | 11/5/2025 12:58:54 PM EST |
| 45.00 | 0.65 | 2.50 | 1.58 | 2.35 | -2.34 | -49.90% | 0.04 | 2 | 155 | 0.49 | 0.40 | 0.04 | -0.04 | 11/5/2025 | 11/5/2025 12:58:54 PM EST |
| 50.00 | 0.00 | 2.75 | 1.38 | 1.20 | -1.30 | -52.00% | 0.03 | 1 | 28 | 0.97 | 0.23 | 0.03 | -0.03 | 11/5/2025 | 11/5/2025 12:58:54 PM EST |
| 55.00 | 0.00 | 4.60 | 2.30 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 95 | 1.52 | 0.12 | 0.02 | -0.02 | 10/9/2025 | 11/5/2025 12:58:54 PM EST |
| 60.00 | 0.30 | 4.60 | 2.45 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 102 | 1.18 | 0.05 | 0.01 | -0.01 | 10/30/2025 | 11/5/2025 12:58:54 PM EST |
| 65.00 | 0.00 | 4.60 | 2.30 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.85 | 0.02 | 0.01 | -0.01 | 10/27/2025 | 11/5/2025 12:58:54 PM EST |
| 70.00 | 0.00 | 4.60 | 2.30 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.99 | 0.01 | 0.00 | 0.00 | 10/9/2025 | 11/5/2025 12:58:54 PM EST |
| 75.00 | 0.00 | 4.60 | 2.30 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/5/2025 12:58:54 PM EST |
| 80.00 | 0.00 | 4.60 | 2.30 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.22 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/5/2025 12:58:54 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/5/2025 12:58:54 PM EST |
| 90.00 | 0.00 | 4.60 | 2.30 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.41 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 11/5/2025 12:58:54 PM EST |
| 95.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 100.00 | 0.00 | 4.60 | 2.30 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.58 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 11/5/2025 12:58:54 PM EST |
| 105.00 | 0.00 | 4.60 | 2.30 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/5/2025 12:58:54 PM EST |
| 110.00 | 0.00 | 4.60 | 2.30 | 20.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/5/2025 12:58:54 PM EST |
| 115.00 | 0.00 | 4.60 | 2.30 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.78 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 11/5/2025 12:58:54 PM EST |
| 120.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 125.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 130.00 | 0.00 | 4.60 | 2.30 | 11.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/5/2025 12:58:54 PM EST |
| 135.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 140.00 | 0.00 | 4.60 | 2.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.06 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 11/5/2025 12:58:54 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 11/5/2025 12:58:54 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 155.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 165.00 | 0.00 | 4.90 | 2.45 | 7.95 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/5/2025 12:58:54 PM EST |
| 170.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 175.00 | 0.00 | 4.90 | 2.45 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.43 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 11/5/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.60 | 2.30 | 0.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/5/2025 12:58:54 PM EST |
| 17.50 | 0.00 | 4.60 | 2.30 | 0.40 | 0.00 | 0.00% | 0.13 | 0 | 5 | 3.70 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/5/2025 12:58:54 PM EST |
| 20.00 | 0.00 | 4.60 | 2.30 | 1.18 | 0.00 | 0.00% | 0.11 | 0 | 3 | 3.24 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/5/2025 12:58:54 PM EST |
| 22.50 | 0.00 | 4.60 | 2.30 | % | 0.10 | 0 | 0 | 2.85 | 0.00 | 0.00 | -0.01 | 11/5/2025 12:58:54 PM EST | |||
| 25.00 | 0.00 | 4.60 | 2.30 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.50 | -0.01 | 0.00 | -0.01 | 9/29/2025 | 11/5/2025 12:58:54 PM EST |
| 30.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 215 | 1.52 | -0.06 | 0.01 | -0.02 | 11/3/2025 | 11/5/2025 12:58:54 PM EST |
| 35.00 | 0.00 | 3.20 | 1.60 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.12 | -0.18 | 0.03 | -0.03 | 10/6/2025 | 11/5/2025 12:58:54 PM EST |
| 40.00 | 1.25 | 5.30 | 3.28 | 2.55 | -1.45 | -36.25% | 0.08 | 1 | 342 | 0.72 | -0.38 | 0.04 | -0.04 | 11/5/2025 | 11/5/2025 12:58:54 PM EST |
| 45.00 | 4.30 | 7.90 | 6.10 | 5.30 | -0.70 | -11.67% | 0.14 | 1 | 4 | 0.69 | -0.60 | 0.04 | -0.04 | 11/5/2025 | 11/5/2025 12:58:54 PM EST |
| 50.00 | 8.20 | 11.90 | 10.05 | % | 0.20 | 0 | 0 | 1.09 | -0.77 | 0.03 | -0.03 | 11/5/2025 12:58:54 PM EST | |||
| 55.00 | 12.60 | 16.50 | 14.55 | % | 0.26 | 0 | 0 | 1.22 | -0.88 | 0.02 | -0.02 | 11/5/2025 12:58:54 PM EST | |||
| 60.00 | 17.40 | 20.90 | 19.15 | 5.84 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.27 | -0.95 | 0.01 | -0.01 | 2/28/2025 | 11/5/2025 12:58:54 PM EST |
| 65.00 | 21.90 | 25.90 | 23.90 | % | 0.37 | 0 | 0 | 1.42 | -0.98 | 0.01 | -0.01 | 11/5/2025 12:58:54 PM EST | |||
| 70.00 | 26.90 | 30.90 | 28.90 | 36.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.55 | -0.99 | 0.00 | 0.00 | 4/1/2025 | 11/5/2025 12:58:54 PM EST |
| 75.00 | 31.90 | 35.90 | 33.90 | % | 0.45 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 80.00 | 36.70 | 40.90 | 38.80 | % | 0.48 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 85.00 | 41.50 | 45.90 | 43.70 | % | 0.51 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 90.00 | 46.50 | 50.90 | 48.70 | 59.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 11/5/2025 12:58:54 PM EST |
| 95.00 | 51.50 | 55.90 | 53.70 | % | 0.57 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 100.00 | 56.60 | 60.90 | 58.75 | % | 0.59 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 105.00 | 61.50 | 65.90 | 63.70 | % | 0.61 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 110.00 | 66.50 | 70.90 | 68.70 | 30.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 11/5/2025 12:58:54 PM EST |
| 115.00 | 71.60 | 75.90 | 73.75 | % | 0.64 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 120.00 | 76.50 | 80.90 | 78.70 | 37.11 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 11/5/2025 12:58:54 PM EST |
| 125.00 | 81.70 | 85.90 | 83.80 | % | 0.67 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 130.00 | 86.50 | 90.90 | 88.70 | % | 0.68 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 135.00 | 91.60 | 95.90 | 93.75 | % | 0.69 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 140.00 | 96.60 | 100.90 | 98.75 | % | 0.71 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 145.00 | 101.50 | 105.90 | 103.70 | % | 0.72 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 150.00 | 106.50 | 110.90 | 108.70 | % | 0.72 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 155.00 | 111.60 | 115.90 | 113.75 | % | 0.73 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 160.00 | 116.70 | 120.90 | 118.80 | % | 0.74 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 165.00 | 121.50 | 125.90 | 123.70 | % | 0.75 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 170.00 | 126.50 | 130.90 | 128.70 | % | 0.76 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 175.00 | 131.50 | 135.90 | 133.70 | % | 0.76 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:54 PM EST |