Options Chain for VAXCYTE INC COM (PCVX) - $79.74 as of 2/21/2025 9:08:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.80 | 43.00 | 70.60 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.98 | 0.00 | -0.02 | 9/3/2024 | 2/21/2025 3:59:51 PM EST |
| 45.00 | 34.00 | 38.50 | % | 0 | 0 | 1.57 | 0.96 | 0.00 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 50.00 | 29.30 | 33.50 | % | 0 | 0 | 1.43 | 0.93 | 0.00 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 55.00 | 24.90 | 29.00 | % | 0 | 0 | 1.36 | 0.88 | 0.01 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 60.00 | 20.40 | 24.30 | % | 0 | 0 | 0.69 | 0.84 | 0.01 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 65.00 | 16.50 | 20.50 | % | 0 | 0 | 0.83 | 0.78 | 0.01 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 70.00 | 13.00 | 17.00 | % | 0 | 0 | 0.78 | 0.72 | 0.01 | -0.08 | 2/21/2025 3:59:51 PM EST | |||
| 75.00 | 9.30 | 13.50 | % | 0 | 0 | 0.71 | 0.65 | 0.02 | -0.08 | 2/21/2025 3:59:51 PM EST | |||
| 80.00 | 6.20 | 11.00 | 9.60 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.57 | 0.02 | -0.08 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 85.00 | 4.00 | 8.50 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.47 | 0.02 | -0.08 | 2/11/2025 | 2/21/2025 3:59:51 PM EST |
| 90.00 | 2.10 | 6.50 | 4.03 | -5.67 | -58.46% | 334 | 44 | 0.59 | 0.38 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 95.00 | 1.40 | 5.50 | 3.10 | 0.00 | 0.00% | 0 | 503 | 0.69 | 0.30 | 0.02 | -0.07 | 1/8/2025 | 2/21/2025 3:59:51 PM EST |
| 100.00 | 0.55 | 4.90 | 2.20 | -1.28 | -36.79% | 2 | 25 | 0.62 | 0.24 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 105.00 | 0.10 | 4.90 | 2.50 | 0.00 | 0.00% | 0 | 275 | 0.63 | 0.19 | 0.01 | -0.06 | 1/15/2025 | 2/21/2025 3:59:51 PM EST |
| 110.00 | 0.10 | 4.90 | 3.50 | 0.00 | 0.00% | 0 | 38 | 0.70 | 0.15 | 0.01 | -0.05 | 12/16/2024 | 2/21/2025 3:59:51 PM EST |
| 115.00 | 0.10 | 4.90 | 2.55 | 0.00 | 0.00% | 0 | 17 | 0.76 | 0.12 | 0.01 | -0.04 | 1/27/2025 | 2/21/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 4.70 | 2.49 | 0.00 | 0.00% | 0 | 97 | 1.18 | 0.06 | 0.01 | -0.02 | 12/30/2024 | 2/21/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 4.90 | 0.85 | 0.00 | 0.00% | 0 | 35 | 1.27 | 0.04 | 0.00 | -0.02 | 1/31/2025 | 2/21/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 5.00 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.03 | 0.00 | -0.01 | 11/20/2024 | 2/21/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 5.00 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 2/21/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 5.00 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 2/21/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 5.00 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 2/21/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 4.90 | 1.45 | 0.00 | 0.00% | 0 | 4 | 1.54 | 0.01 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 4.90 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 4.90 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 4.90 | 0.95 | 0.00 | 0.00% | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 4.70 | 0.20 | 0.00 | 0.00% | 1 | 34 | 1.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 4.90 | 2.10 | 0.00 | 0.00% | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.90 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.13 | -0.02 | 0.00 | -0.02 | 9/6/2024 | 2/21/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 4.90 | % | 0 | 0 | 1.85 | -0.04 | 0.00 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 4.90 | % | 0 | 0 | 1.61 | -0.07 | 0.00 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 55.00 | 0.20 | 4.90 | % | 0 | 0 | 0.95 | -0.12 | 0.01 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 3.80 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.16 | 0.01 | -0.07 | 9/3/2024 | 2/21/2025 3:59:51 PM EST |
| 65.00 | 0.55 | 4.90 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.22 | 0.01 | -0.07 | 9/3/2024 | 2/21/2025 3:59:51 PM EST |
| 70.00 | 3.50 | 6.70 | 4.00 | % | 253 | 0 | 0.80 | -0.28 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 75.00 | 3.60 | 8.30 | 3.85 | 0.00 | 0.00% | 0 | 503 | 0.70 | -0.35 | 0.02 | -0.08 | 2/3/2025 | 2/21/2025 3:59:51 PM EST |
| 80.00 | 5.50 | 10.20 | 5.00 | 0.00 | 0.00% | 0 | 180 | 0.66 | -0.43 | 0.02 | -0.08 | 1/15/2025 | 2/21/2025 3:59:51 PM EST |
| 85.00 | 8.60 | 12.60 | 4.24 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.53 | 0.02 | -0.08 | 9/10/2024 | 2/21/2025 3:59:51 PM EST |
| 90.00 | 11.50 | 15.80 | 7.50 | 0.00 | 0.00% | 0 | 9 | 0.65 | -0.62 | 0.02 | -0.08 | 1/27/2025 | 2/21/2025 3:59:51 PM EST |
| 95.00 | 15.50 | 19.50 | % | 0 | 0 | 0.59 | -0.70 | 0.02 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 100.00 | 19.50 | 23.60 | 19.00 | 0.00 | 0.00% | 0 | 4 | 0.90 | -0.76 | 0.02 | -0.06 | 12/27/2024 | 2/21/2025 3:59:51 PM EST |
| 105.00 | 23.50 | 28.10 | 21.37 | 0.00 | 0.00% | 0 | 302 | 0.95 | -0.81 | 0.01 | -0.06 | 11/15/2024 | 2/21/2025 3:59:51 PM EST |
| 110.00 | 28.70 | 33.00 | 18.85 | 0.00 | 0.00% | 0 | 24 | 0.99 | -0.85 | 0.01 | -0.05 | 11/13/2024 | 2/21/2025 3:59:51 PM EST |
| 115.00 | 33.80 | 37.40 | 29.90 | 0.00 | 0.00% | 0 | 50 | 1.06 | -0.88 | 0.01 | -0.04 | 2/3/2025 | 2/21/2025 3:59:51 PM EST |
| 120.00 | 38.50 | 43.00 | 19.10 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.94 | 0.01 | -0.02 | 9/6/2024 | 2/21/2025 3:59:51 PM EST |
| 125.00 | 43.50 | 48.00 | 18.30 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.02 | 10/15/2024 | 2/21/2025 3:59:51 PM EST |
| 130.00 | 48.00 | 52.30 | % | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 135.00 | 53.00 | 57.10 | % | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 140.00 | 58.00 | 62.10 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 145.00 | 63.00 | 67.20 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 150.00 | 68.00 | 72.30 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 155.00 | 73.00 | 77.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 160.00 | 78.00 | 82.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 165.00 | 83.00 | 87.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 170.00 | 88.00 | 92.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 175.00 | 93.10 | 97.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |