Options Chain for DYNAVAX TECHNOLOGIES CORP COM NEW (DVAX) - $13.33 as of 2/21/2025 3:22:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.50 | 12.70 | % | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 4.00 | 8.30 | 11.30 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 5.00 | 6.80 | 10.10 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 6.00 | 6.00 | 9.40 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 7.00 | 5.70 | 8.10 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 8.00 | 4.60 | 7.20 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 9.00 | 3.70 | 6.60 | % | 0 | 0 | 2.49 | 1.00 | 0.01 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 10.00 | 2.85 | 4.70 | 2.73 | 0.00 | 0.00% | 0 | 32 | 1.54 | 0.98 | 0.03 | 0.00 | 1/13/2025 | 2/21/2025 4:00:08 PM EST |
| 11.00 | 1.95 | 3.30 | 2.50 | 0.00 | 0.00% | 0 | 61 | 1.03 | 0.91 | 0.08 | 0.00 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 12.00 | 0.00 | 1.80 | 1.45 | 0.00 | 0.00% | 0 | 563 | 0.51 | 0.78 | 0.15 | -0.01 | 2/18/2025 | 2/21/2025 4:00:08 PM EST |
| 13.00 | 0.80 | 1.10 | 1.10 | +0.22 | +25.00% | 1 | 574 | 0.38 | 0.60 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 14.00 | 0.00 | 0.60 | 0.65 | +0.25 | +62.50% | 254 | 3,181 | 0.47 | 0.40 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 15.00 | 0.10 | 0.25 | 0.43 | +0.13 | +43.34% | 14 | 112 | 0.32 | 0.23 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 16.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 62 | 0.38 | 0.12 | 0.10 | 0.00 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 0.50 | 0.05 | 0.06 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.02 | 0.03 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 2/21/2025 4:00:08 PM EST |
| 9.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 16 | 1.36 | 0.00 | 0.01 | 0.00 | 10/21/2024 | 2/21/2025 4:00:08 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | -0.02 | 0.03 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 11.00 | 0.00 | 1.60 | 0.75 | 0.00 | 0.00% | 0 | 25 | 1.41 | -0.09 | 0.08 | 0.00 | 11/18/2024 | 2/21/2025 4:00:08 PM EST |
| 12.00 | 0.15 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 546 | 0.37 | -0.22 | 0.15 | -0.01 | 2/11/2025 | 2/21/2025 4:00:08 PM EST |
| 13.00 | 0.40 | 0.80 | 0.05 | -0.83 | -94.32% | 2 | 529 | 0.38 | -0.40 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 14.00 | 0.00 | 1.75 | % | 0 | 0 | 0.67 | -0.60 | 0.20 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 15.00 | 0.00 | 4.40 | % | 0 | 0 | 1.64 | -0.77 | 0.16 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 16.00 | 1.10 | 4.90 | % | 0 | 0 | 1.54 | -0.88 | 0.10 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 17.00 | 1.90 | 4.80 | % | 0 | 0 | 1.12 | -0.95 | 0.06 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 18.00 | 2.45 | 6.50 | % | 0 | 0 | 1.59 | -0.98 | 0.03 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 19.00 | 4.90 | 7.10 | % | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 20.00 | 5.50 | 8.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 25.00 | 9.90 | 13.40 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST |