Options Chain for VAXCYTE INC COM (PCVX) - $32.87 as of 6/20/2025 9:18:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.40 | 20.40 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 17.50 | 13.90 | 17.90 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 20.00 | 11.60 | 15.40 | 12.90 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.97 | 0.01 | 0.00 | 5/16/2025 | 6/20/2025 3:59:56 PM EST |
| 22.50 | 9.30 | 13.20 | % | 0 | 0 | 1.64 | 0.92 | 0.02 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 25.00 | 7.30 | 10.80 | 9.35 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.85 | 0.02 | -0.02 | 5/8/2025 | 6/20/2025 3:59:56 PM EST |
| 30.00 | 3.50 | 7.20 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.66 | 0.04 | -0.03 | 6/2/2025 | 6/20/2025 3:59:56 PM EST |
| 35.00 | 1.30 | 4.40 | 3.01 | -0.99 | -24.75% | 2 | 13 | 0.75 | 0.46 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 40.00 | 0.90 | 3.30 | 1.74 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.28 | 0.04 | -0.03 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 3.10 | 2.10 | 0.00 | 0.00% | 0 | 87 | 1.29 | 0.16 | 0.03 | -0.02 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 4.90 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.09 | 0.02 | -0.01 | 4/7/2025 | 6/20/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.95 | 2.57 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.05 | 0.01 | -0.01 | 5/20/2025 | 6/20/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.90 | 2.32 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.02 | 0.01 | -0.01 | 5/20/2025 | 6/20/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.85 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.01 | 0.00 | 0.00 | 4/2/2025 | 6/20/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.85 | 1.10 | 0.00 | 0.00% | 0 | 106 | 1.67 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.80 | 0.75 | 0.00 | 0.00% | 0 | 106 | 1.75 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.80 | 7.80 | 0.00 | 0.00% | 0 | 12 | 1.83 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 6/20/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.80 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.80 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.90 | 0.00 | 0.00% | 0 | 57 | 2.03 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/20/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 1.80 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.80 | 6.00 | 0.00 | 0.00% | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 6/20/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.80 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.80 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.80 | 3.06 | 0.00 | 0.00% | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 6/20/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.80 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.80 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.80 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.80 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.80 | 5.25 | 0.00 | 0.00% | 0 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 6/20/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 1.80 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.80 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.80 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.80 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.80 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.80 | 2.15 | 0.00 | 0.00% | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 6/20/2025 3:59:56 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 | 1.85 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 1.95 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.05 | % | 0 | 0 | 1.65 | -0.03 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 2.30 | % | 0 | 0 | 1.46 | -0.08 | 0.02 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.70 | 1.80 | 0.00 | 0.00% | 0 | 100 | 1.31 | -0.15 | 0.02 | -0.02 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 30.00 | 1.70 | 3.50 | 2.10 | 0.00 | 0.00% | 0 | 83 | 0.77 | -0.34 | 0.04 | -0.03 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 35.00 | 3.00 | 6.50 | 3.40 | 0.00 | 0.00% | 0 | 23 | 0.65 | -0.54 | 0.04 | -0.03 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 40.00 | 6.10 | 9.30 | % | 0 | 0 | 0.94 | -0.72 | 0.04 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 45.00 | 10.70 | 14.40 | % | 0 | 0 | 1.12 | -0.84 | 0.03 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 50.00 | 15.30 | 19.30 | % | 0 | 0 | 1.28 | -0.91 | 0.02 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 55.00 | 20.00 | 24.00 | 0.95 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.95 | 0.01 | -0.01 | 11/8/2024 | 6/20/2025 3:59:56 PM EST |
| 60.00 | 25.00 | 28.90 | 1.35 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.98 | 0.01 | -0.01 | 11/8/2024 | 6/20/2025 3:59:56 PM EST |
| 65.00 | 30.00 | 33.90 | 1.52 | 0.00 | 0.00% | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 11/8/2024 | 6/20/2025 3:59:56 PM EST |
| 70.00 | 35.00 | 39.20 | 7.80 | 0.00 | 0.00% | 0 | 21 | 1.77 | -0.99 | 0.00 | 0.00 | 3/24/2025 | 6/20/2025 3:59:56 PM EST |
| 75.00 | 40.00 | 43.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 80.00 | 45.00 | 49.20 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 6/20/2025 3:59:56 PM EST |
| 85.00 | 50.00 | 54.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 90.00 | 55.00 | 59.00 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 95.00 | 60.00 | 64.00 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 100.00 | 65.10 | 69.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 105.00 | 70.10 | 74.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 110.00 | 75.10 | 79.10 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 115.00 | 80.00 | 84.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 120.00 | 85.00 | 89.00 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 125.00 | 90.00 | 94.10 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 130.00 | 95.10 | 99.00 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 135.00 | 100.10 | 104.00 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 140.00 | 105.20 | 109.20 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 145.00 | 110.10 | 114.00 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 150.00 | 115.00 | 119.00 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 155.00 | 120.20 | 124.10 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 160.00 | 125.00 | 129.20 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 165.00 | 130.00 | 134.10 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 170.00 | 135.00 | 139.30 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 175.00 | 140.00 | 144.10 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |