Options Chain for VAXCYTE INC COM (PCVX) - $34.28 as of 5/5/2025 8:54:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.10 | 21.50 | 19.00 | 0.00 | 0.00% | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 17.50 | 15.60 | 19.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 13.10 | 17.00 | % | 0 | 0 | 1.93 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 22.50 | 10.70 | 14.50 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.60 | 0.97 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 8.90 | 12.00 | 11.70 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.93 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 4.80 | 7.80 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.79 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 2.10 | 4.60 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.58 | 0.05 | -0.05 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.40 | 4.50 | 1.67 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.37 | 0.04 | -0.04 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.05 | 3.20 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.21 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.90 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 4.90 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 3.03 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 4.90 | % | 0 | 0 | 2.65 | -0.03 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 1.14 | -0.07 | 0.01 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 0.15 | 2.95 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.21 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 2.35 | 5.00 | % | 0 | 0 | 0.80 | -0.42 | 0.05 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 5.20 | 8.20 | % | 0 | 0 | 1.08 | -0.63 | 0.04 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 9.00 | 12.40 | % | 0 | 0 | 1.21 | -0.79 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST |