Options Chain for VAXCYTE INC COM (PCVX) - $34.46 as of 6/13/2025 3:46:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.10 | 21.70 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 17.50 | 14.50 | 18.90 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 20.00 | 12.00 | 16.70 | 13.80 | 0.00 | 0.00% | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 3:59:55 PM EST |
| 22.50 | 10.00 | 14.40 | % | 0 | 0 | 2.06 | 1.00 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 25.00 | 7.50 | 12.10 | 8.00 | 0.00 | 0.00% | 0 | 10 | 1.79 | 0.95 | 0.02 | -0.01 | 5/8/2025 | 6/13/2025 3:59:55 PM EST |
| 30.00 | 3.00 | 7.80 | 7.91 | 0.00 | 0.00% | 0 | 46 | 1.37 | 0.76 | 0.04 | -0.03 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 35.00 | 1.80 | 2.70 | 2.50 | 0.00 | 0.00% | 2 | 553 | 0.60 | 0.51 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 40.00 | 0.60 | 3.20 | 1.80 | 0.00 | 0.00% | 0 | 240 | 0.88 | 0.28 | 0.04 | -0.03 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.45 | 0.35 | 0.00 | 0.00% | 0 | 62 | 0.85 | 0.13 | 0.03 | -0.02 | 5/29/2025 | 6/13/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 4.90 | 0.62 | 0.00 | 0.00% | 0 | 7 | 2.19 | 0.05 | 0.01 | -0.01 | 4/3/2025 | 6/13/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 4.90 | % | 0 | 0 | 2.39 | 0.02 | 0.01 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.55 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.50 | 1.06 | 0.00 | 0.00% | 0 | 64 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/13/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 4.90 | 10.00 | 0.00 | 0.00% | 0 | 52 | 2.87 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/13/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 4.90 | 13.30 | 0.00 | 0.00% | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/13/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/13/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 4.90 | 4.37 | 0.00 | 0.00% | 0 | 25 | 3.22 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/13/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 4.90 | 9.40 | 0.00 | 0.00% | 0 | 3 | 3.32 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 6/13/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 4.90 | 0.85 | 0.00 | 0.00% | 0 | 390 | 3.41 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/13/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 313 | 3.50 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/13/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 4.90 | 2.25 | 0.00 | 0.00% | 0 | 4 | 3.58 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 6/13/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 4.90 | 5.10 | 0.00 | 0.00% | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 6/13/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/13/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 4.90 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 4.90 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 4.90 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 4.90 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.68 | 0.00 | 0.00% | 0 | 3 | 4.03 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 6/13/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 4.90 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 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 | 4.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 4.90 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 4.90 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 4.90 | 0.91 | 0.00 | 0.00% | 0 | 1 | 2.90 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 6/13/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 4.90 | 0.81 | 0.00 | 0.00% | 0 | 15 | 2.48 | -0.05 | 0.02 | -0.01 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 30.00 | 0.45 | 1.10 | 0.65 | 0.00 | 0.00% | 0 | 1,379 | 0.58 | -0.24 | 0.04 | -0.03 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 35.00 | 2.20 | 5.50 | 0.55 | -3.25 | -85.53% | 1 | 210 | 0.82 | -0.49 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 40.00 | 4.20 | 9.00 | 1.10 | 0.00 | 0.00% | 0 | 39 | 1.25 | -0.72 | 0.04 | -0.03 | 2/28/2025 | 6/13/2025 3:59:55 PM EST |
| 45.00 | 8.50 | 13.00 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.87 | 0.03 | -0.02 | 2/28/2025 | 6/13/2025 3:59:55 PM EST |
| 50.00 | 13.60 | 18.00 | 1.45 | 0.00 | 0.00% | 0 | 0 | 1.53 | -0.95 | 0.01 | -0.01 | 2/26/2025 | 6/13/2025 3:59:55 PM EST |
| 55.00 | 18.60 | 23.00 | 1.95 | 0.00 | 0.00% | 0 | 0 | 1.73 | -0.98 | 0.01 | -0.01 | 2/26/2025 | 6/13/2025 3:59:55 PM EST |
| 60.00 | 23.60 | 28.00 | 28.41 | 0.00 | 0.00% | 0 | 29 | 1.90 | -0.99 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 3:59:55 PM EST |
| 65.00 | 28.60 | 33.00 | 6.62 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 6/13/2025 3:59:55 PM EST |
| 70.00 | 33.60 | 38.00 | 7.80 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 6/13/2025 3:59:55 PM EST |
| 75.00 | 38.40 | 43.00 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 80.00 | 43.50 | 48.00 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 85.00 | 48.60 | 53.00 | 52.60 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 3:59:55 PM EST |
| 90.00 | 53.40 | 58.00 | 57.60 | 0.00 | 0.00% | 0 | 3 | 2.63 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 3:59:55 PM EST |
| 95.00 | 58.60 | 63.00 | 63.40 | 0.00 | 0.00% | 0 | 3 | 2.72 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:55 PM EST |
| 100.00 | 63.60 | 68.00 | 68.40 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:55 PM EST |
| 105.00 | 68.60 | 73.00 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 110.00 | 73.60 | 78.00 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 115.00 | 78.40 | 83.00 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 120.00 | 83.60 | 88.00 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 125.00 | 88.60 | 93.00 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 130.00 | 93.60 | 98.00 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 135.00 | 98.60 | 103.00 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 140.00 | 103.60 | 108.00 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 145.00 | 108.50 | 113.00 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |