Options Chain for DYNAVAX TECHNOLOGIES CORP COM NEW (DVAX) - $13.68 as of 3/31/2025 3:49:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.70 | 9.80 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6.00 | 5.00 | 9.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 7.00 | 3.80 | 7.90 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 8.00 | 3.50 | 7.10 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 9.00 | 2.00 | 6.40 | % | 0 | 0 | 1.48 | 0.99 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 10.00 | 1.70 | 4.50 | % | 0 | 0 | 1.79 | 0.96 | 0.04 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 11.00 | 0.65 | 3.20 | % | 0 | 0 | 0.66 | 0.89 | 0.10 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 1.95 | 1.86 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.74 | 0.18 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 1.50 | % | 0 | 0 | 0.46 | 0.53 | 0.23 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.28 | % | 8 | 0 | 0.44 | 0.31 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 15.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 57 | 0.43 | 0.15 | 0.14 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.06 | 0.07 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 0.88 | 0.02 | 0.03 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 1.10 | % | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.70 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.90 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 1.00 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 4.80 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.10 | % | 0 | 0 | 0.74 | -0.01 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.04 | 0.04 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.85 | % | 0 | 0 | 0.59 | -0.11 | 0.10 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 12.00 | 0.25 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.26 | 0.18 | -0.01 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.47 | 0.23 | -0.01 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 14.00 | 0.80 | 2.45 | % | 0 | 0 | 0.55 | -0.69 | 0.21 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 15.00 | 1.60 | 2.75 | % | 0 | 0 | 0.48 | -0.85 | 0.14 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 16.00 | 0.55 | 4.60 | % | 0 | 0 | 1.48 | -0.94 | 0.07 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 17.00 | 2.10 | 5.50 | % | 0 | 0 | 1.56 | -0.98 | 0.03 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 18.00 | 2.70 | 6.70 | % | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 19.00 | 5.10 | 8.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 20.00 | 4.80 | 9.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 21.00 | 5.70 | 10.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 22.00 | 7.50 | 10.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 25.00 | 9.60 | 14.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |