Options Chain for DYNAVAX TECHNOLOGIES CORP COM NEW (DVAX) - $10.85 as of 9/6/2024 3:39:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.90 | 9.10 | % | 0 | 0 | 8.86 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 4.00 | 6.30 | 8.10 | % | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 5.00 | 5.40 | 7.10 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 6.00 | 4.40 | 7.20 | % | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 7.00 | 3.40 | 5.50 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 8.00 | 2.30 | 4.60 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 9.00 | 1.20 | 3.60 | % | 0 | 0 | 3.17 | 1.00 | 0.02 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 10.00 | 0.00 | 3.40 | % | 0 | 0 | 3.52 | 0.90 | 0.20 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 279 | 0.49 | 0.54 | 0.45 | -0.01 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 12.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 176 | 0.61 | 0.17 | 0.28 | -0.01 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.59 | 0.02 | 0.06 | 0.00 | 8/21/2024 | 9/6/2024 4:00:05 PM EST |
| 14.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.79 | 0.00 | 0.01 | 0.00 | 7/31/2024 | 9/6/2024 4:00:05 PM EST |
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:05 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 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 | 0.50 | % | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 3 | 4.15 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:05 PM EST |
| 9.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 209 | 1.64 | 0.00 | 0.02 | 0.00 | 8/6/2024 | 9/6/2024 4:00:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 25 | 0.54 | -0.10 | 0.20 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 11.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.67 | -0.46 | 0.45 | -0.01 | 8/28/2024 | 9/6/2024 4:00:05 PM EST |
| 12.00 | 0.50 | 3.90 | % | 0 | 0 | 3.88 | -0.83 | 0.28 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 13.00 | 0.95 | 3.90 | 2.75 | 0.00 | 0.00% | 0 | 3 | 3.06 | -0.98 | 0.06 | 0.00 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 14.00 | 1.10 | 5.20 | % | 0 | 0 | 3.72 | -1.00 | 0.01 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 15.00 | 1.85 | 6.20 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 16.00 | 4.00 | 6.90 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 17.00 | 5.50 | 6.90 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 18.00 | 5.00 | 9.30 | % | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 19.00 | 5.90 | 8.90 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 20.00 | 7.10 | 9.90 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |