Options Chain for VAXCYTE INC COM (PCVX) - $69.46 as of 3/28/2025 8:42:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.10 | 32.50 | % | 0 | 0 | 1.67 | 0.95 | 0.00 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 23.80 | 28.50 | % | 0 | 0 | 1.57 | 0.90 | 0.01 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 19.50 | 24.10 | % | 0 | 0 | 0.86 | 0.86 | 0.01 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 16.30 | 20.50 | % | 0 | 0 | 1.00 | 0.80 | 0.01 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 12.50 | 16.90 | % | 0 | 0 | 0.95 | 0.73 | 0.01 | -0.09 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 10.60 | 12.70 | 10.08 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.65 | 0.02 | -0.10 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 6.50 | 10.70 | % | 0 | 0 | 0.85 | 0.56 | 0.02 | -0.10 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 4.50 | 8.20 | 7.57 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.48 | 0.02 | -0.09 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 2.95 | 6.90 | 5.05 | 0.00 | 0.00% | 0 | 52 | 0.83 | 0.39 | 0.02 | -0.09 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 2.10 | 5.70 | 3.87 | -0.63 | -14.00% | 18 | 268 | 0.85 | 0.32 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 2.40 | 4.90 | 2.70 | +0.30 | +12.50% | 5 | 20 | 0.83 | 0.26 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 0.20 | 4.90 | 2.40 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.20 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 0.95 | 3.10 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.16 | 0.01 | -0.06 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 0.80 | 2.40 | 0.70 | -0.40 | -36.37% | 45 | 62 | 0.91 | 0.13 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 0.55 | 2.50 | 0.80 | % | 2 | 0 | 0.95 | 0.10 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 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 | 3.70 | % | 0 | 0 | 1.79 | -0.05 | 0.00 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 0.20 | 3.80 | % | 0 | 0 | 1.10 | -0.10 | 0.01 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 0.80 | 5.00 | 1.04 | 0.00 | 0.00% | 0 | 3 | 1.10 | -0.14 | 0.01 | -0.07 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 2.25 | 5.80 | % | 0 | 0 | 1.05 | -0.20 | 0.01 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 3.80 | 7.40 | 3.70 | 0.00 | 0.00% | 0 | 47 | 1.03 | -0.27 | 0.01 | -0.09 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 6.10 | 7.80 | % | 0 | 0 | 0.94 | -0.35 | 0.02 | -0.10 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 7.50 | 11.50 | 9.21 | +0.49 | +5.62% | 1 | 4 | 0.93 | -0.44 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 10.10 | 13.90 | 14.50 | 0.00 | 0.00% | 0 | 6 | 0.88 | -0.52 | 0.02 | -0.09 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 13.00 | 17.00 | % | 0 | 0 | 0.83 | -0.61 | 0.02 | -0.09 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 17.00 | 19.80 | % | 0 | 0 | 0.78 | -0.68 | 0.02 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 22.20 | 24.10 | % | 0 | 0 | 0.86 | -0.74 | 0.01 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 25.00 | 29.60 | 23.20 | 0.00 | 0.00% | 0 | 62 | 1.12 | -0.80 | 0.01 | -0.06 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 29.80 | 33.90 | % | 0 | 0 | 1.15 | -0.84 | 0.01 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 34.20 | 39.00 | % | 0 | 0 | 1.22 | -0.87 | 0.01 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 39.00 | 43.40 | % | 0 | 0 | 1.22 | -0.90 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST |