Options Chain for DYNAVAX TECHNOLOGIES CORP COM NEW (DVAX) - $10.30 as of 6/20/2025 3:29:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.90 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 3.00 | 4.90 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 4.00 | 3.90 | 8.50 | % | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 5.00 | 2.90 | 7.50 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 6.00 | 2.00 | 6.50 | % | 0 | 0 | 4.54 | 1.00 | 0.03 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 7.00 | 1.15 | 5.50 | % | 0 | 0 | 3.72 | 0.83 | 0.09 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 8.00 | 0.10 | 4.90 | % | 0 | 0 | 3.44 | 0.71 | 0.08 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 9.00 | 0.30 | 4.90 | % | 0 | 0 | 3.78 | 0.61 | 0.08 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 3.80 | % | 0 | 0 | 1.55 | 0.49 | 0.11 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 4.80 | % | 0 | 0 | 3.99 | 0.39 | 0.10 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.31 | 0.09 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 4.80 | % | 0 | 0 | 0.95 | 0.25 | 0.08 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 4.80 | % | 0 | 0 | 4.41 | 0.19 | 0.07 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 1.53 | 0.15 | 0.06 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 2.75 | % | 0 | 0 | 1.63 | 0.12 | 0.05 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 2.75 | % | 0 | 0 | 1.72 | 0.09 | 0.04 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 4.80 | % | 0 | 0 | 4.72 | 0.07 | 0.03 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 4.95 | 0.04 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 4.80 | % | 0 | 0 | 7.16 | 0.00 | 0.03 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 0.53 | -0.17 | 0.09 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 8.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 2 | 1 | 0.31 | -0.29 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 9.00 | 0.25 | 0.35 | 0.31 | +0.06 | +24.00% | 18 | 3 | 0.19 | -0.39 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 10.00 | 0.10 | 4.90 | % | 0 | 0 | 1.55 | -0.51 | 0.11 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 11.00 | 0.30 | 4.90 | % | 0 | 0 | 2.55 | -0.61 | 0.10 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 12.00 | 0.10 | 4.90 | % | 0 | 0 | 1.99 | -0.69 | 0.09 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 13.00 | 0.50 | 5.30 | % | 0 | 0 | 1.71 | -0.75 | 0.08 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 14.00 | 1.50 | 6.00 | % | 0 | 0 | 1.61 | -0.81 | 0.07 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 15.00 | 2.50 | 7.10 | % | 0 | 0 | 1.80 | -0.85 | 0.06 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 16.00 | 3.50 | 8.00 | % | 0 | 0 | 1.83 | -0.88 | 0.05 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 17.00 | 4.50 | 9.10 | % | 0 | 0 | 2.01 | -0.91 | 0.04 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 18.00 | 5.50 | 10.10 | % | 0 | 0 | 2.10 | -0.93 | 0.03 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 20.00 | 7.50 | 12.10 | % | 0 | 0 | 2.26 | -0.96 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST |