Options Chain for VAXCYTE INC COM (PCVX) - $88.17 as of 1/22/2025 9:11:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.50 | 45.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 35.50 | 40.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 55.00 | 30.60 | 35.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 60.00 | 25.70 | 30.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 21.00 | 25.00 | 17.00 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.99 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 70.00 | 16.00 | 20.50 | % | 0 | 0 | 0.91 | 0.91 | 0.01 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 75.00 | 12.60 | 15.00 | % | 0 | 0 | 0.78 | 0.85 | 0.02 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 80.00 | 7.50 | 10.50 | 4.04 | 0.00 | 0.00% | 0 | 1,300 | 0.68 | 0.76 | 0.02 | -0.06 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 85.00 | 4.00 | 7.10 | 7.17 | 0.00 | 0.00% | 0 | 1,800 | 0.45 | 0.63 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 90.00 | 3.20 | 4.40 | 5.50 | 0.00 | 0.00% | 0 | 26 | 0.51 | 0.45 | 0.04 | -0.07 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 95.00 | 1.60 | 5.00 | 2.00 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.28 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 100.00 | 0.30 | 4.90 | 1.60 | 0.00 | 0.00% | 0 | 751 | 0.61 | 0.16 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.05 | 1.00 | 0.00 | 0.00% | 0 | 1,932 | 0.58 | 0.09 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 4.90 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.04 | 0.01 | -0.01 | 12/20/2024 | 1/21/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 4.90 | % | 0 | 0 | 1.25 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 4.90 | % | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 4.90 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 4.90 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 4.90 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.90 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 4.90 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 4.90 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 4.90 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 4.90 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.01 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 70.00 | 0.05 | 4.90 | % | 0 | 0 | 0.62 | -0.09 | 0.01 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 75.00 | 0.45 | 4.90 | 3.05 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.15 | 0.02 | -0.05 | 12/27/2024 | 1/21/2025 3:59:52 PM EST |
| 80.00 | 1.35 | 2.60 | 2.50 | 0.00 | 0.00% | 0 | 1,324 | 0.41 | -0.24 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 85.00 | 2.50 | 5.50 | 3.30 | 0.00 | 0.00% | 0 | 1,320 | 0.44 | -0.37 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 90.00 | 5.00 | 6.50 | 7.30 | 0.00 | 0.00% | 0 | 960 | 0.50 | -0.55 | 0.04 | -0.07 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 95.00 | 8.40 | 11.50 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.72 | 0.03 | -0.06 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 100.00 | 12.10 | 15.50 | 14.73 | 0.00 | 0.00% | 0 | 250 | 0.75 | -0.84 | 0.02 | -0.04 | 12/20/2024 | 1/21/2025 3:59:52 PM EST |
| 105.00 | 15.40 | 20.00 | % | 0 | 0 | 0.82 | -0.91 | 0.01 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 110.00 | 20.00 | 24.80 | % | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 115.00 | 25.00 | 29.50 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 120.00 | 30.00 | 34.50 | 33.30 | 0.00 | 0.00% | 0 | 3 | 1.06 | -0.99 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 125.00 | 34.90 | 39.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 130.00 | 40.10 | 44.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 135.00 | 44.90 | 49.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |