Options Chain for DYNAVAX TECHNOLOGIES CORP COM NEW (DVAX) - $9.80 as of 5/27/2025 4:08:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.30 | 8.80 | % | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 5.00 | 4.30 | 7.20 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 6.00 | 3.40 | 6.30 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 7.00 | 2.35 | 5.20 | % | 0 | 0 | 3.00 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 8.00 | 1.45 | 4.90 | % | 0 | 0 | 3.06 | 0.94 | 0.08 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 9.00 | 0.00 | 1.45 | 1.04 | 0.00 | 0.00% | 0 | 179 | 0.88 | 0.77 | 0.21 | -0.01 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
| 10.00 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 68 | 0.37 | 0.51 | 0.29 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 11.00 | 0.10 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 40 | 0.37 | 0.26 | 0.23 | 0.00 | 5/15/2025 | 5/27/2025 1:59:06 PM EST |
| 12.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 293 | 0.70 | 0.10 | 0.13 | 0.00 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
| 13.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 54 | 1.12 | 0.03 | 0.05 | 0.00 | 5/12/2025 | 5/27/2025 1:59:06 PM EST |
| 14.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 689 | 1.06 | 0.01 | 0.02 | 0.00 | 5/16/2025 | 5/27/2025 1:59:06 PM EST |
| 15.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 165 | 1.17 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 16.00 | 0.05 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.99 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:06 PM EST |
| 17.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 22 | 1.58 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 1:59:06 PM EST |
| 18.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 326 | 1.45 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 1:59:06 PM EST |
| 19.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 86 | 1.19 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:06 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 51 | 1.26 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:06 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 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 | 3.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | -0.06 | 0.08 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 9.00 | 0.15 | 0.40 | % | 0 | 0 | 0.44 | -0.23 | 0.21 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 10.00 | 0.55 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 334 | 0.38 | -0.49 | 0.29 | -0.01 | 4/24/2025 | 5/27/2025 1:59:06 PM EST |
| 11.00 | 1.15 | 1.45 | 0.94 | 0.00 | 0.00% | 0 | 48 | 0.58 | -0.74 | 0.23 | 0.00 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 12.00 | 1.75 | 2.50 | 1.50 | 0.00 | 0.00% | 0 | 27 | 0.72 | -0.90 | 0.13 | 0.00 | 4/10/2025 | 5/27/2025 1:59:06 PM EST |
| 13.00 | 2.60 | 3.70 | 2.15 | 0.00 | 0.00% | 0 | 10 | 1.03 | -0.97 | 0.05 | 0.00 | 4/10/2025 | 5/27/2025 1:59:06 PM EST |
| 14.00 | 3.60 | 4.60 | 3.20 | 0.00 | 0.00% | 0 | 7 | 1.08 | -0.99 | 0.02 | 0.00 | 4/16/2025 | 5/27/2025 1:59:06 PM EST |
| 15.00 | 4.70 | 6.10 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 16.00 | 5.70 | 7.70 | 6.20 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 17.00 | 6.60 | 8.80 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 18.00 | 7.70 | 10.40 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 19.00 | 8.70 | 11.40 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 20.00 | 9.70 | 12.30 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 21.00 | 10.60 | 13.20 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 22.00 | 11.60 | 13.90 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 25.00 | 14.60 | 16.90 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST |