Options Chain for VAXCYTE INC COM (PCVX) - $111.99 as of 9/6/2024 4:09:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 74.50 | 79.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 40.00 | 69.50 | 74.00 | 38.50 | 0.00 | 0.00% | 0 | 1 | 3.98 | 1.00 | 0.00 | -0.04 | 2/12/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 64.50 | 69.00 | 34.40 | 0.00 | 0.00% | 0 | 1 | 3.54 | 1.00 | 0.00 | -0.05 | 2/12/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 59.50 | 64.00 | 16.30 | 0.00 | 0.00% | 0 | 1 | 3.15 | 1.00 | 0.00 | -0.05 | 4/25/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 54.50 | 59.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.06 | 9/6/2024 3:59:52 PM EST | |||
| 60.00 | 49.50 | 54.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.06 | 9/6/2024 3:59:52 PM EST | |||
| 65.00 | 44.80 | 49.00 | 11.70 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | -0.07 | 5/9/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 39.50 | 44.00 | 14.60 | 0.00 | 0.00% | 0 | 14 | 1.94 | 1.00 | 0.00 | -0.07 | 6/20/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 34.50 | 39.00 | 14.20 | 0.00 | 0.00% | 0 | 10 | 1.66 | 1.00 | 0.00 | -0.08 | 7/3/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 29.50 | 34.00 | 36.96 | 0.00 | 0.00% | 0 | 15 | 1.46 | 1.00 | 0.00 | -0.08 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 24.80 | 29.00 | 24.70 | 0.00 | 0.00% | 0 | 538 | 1.25 | 1.00 | 0.00 | -0.09 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 20.10 | 24.50 | 21.34 | 0.00 | 0.00% | 0 | 350 | 1.01 | 0.98 | 0.00 | -0.11 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 15.20 | 19.50 | 22.75 | 0.00 | 0.00% | 0 | 310 | 0.84 | 0.95 | 0.01 | -0.14 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 10.40 | 14.50 | 2.50 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.88 | 0.02 | -0.18 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 7.60 | 10.40 | 7.00 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.79 | 0.03 | -0.20 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 4.60 | 6.60 | 5.15 | -0.55 | -9.65% | 1 | 413 | 0.44 | 0.64 | 0.04 | -0.21 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 2.35 | 4.30 | 2.81 | -0.29 | -9.36% | 25 | 36 | 0.47 | 0.44 | 0.04 | -0.19 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 0.95 | 3.10 | 1.65 | +0.50 | +43.48% | 60 | 209 | 0.51 | 0.25 | 0.03 | -0.13 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 0.00 | 2.75 | 1.00 | +0.34 | +51.52% | 1 | 29 | 0.78 | 0.12 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 0.00 | 4.20 | 0.60 | 0.00 | 0.00% | 0 | 11 | 1.13 | 0.05 | 0.01 | -0.04 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 135.00 | 0.00 | 5.00 | % | 0 | 0 | 1.38 | 0.02 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 140.00 | 0.00 | 5.00 | % | 0 | 0 | 1.51 | 0.01 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 145.00 | 0.00 | 5.00 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 150.00 | 0.00 | 1.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 155.00 | 0.00 | 5.00 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 160.00 | 0.00 | 5.00 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 165.00 | 0.00 | 5.00 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 170.00 | 0.00 | 5.00 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 175.00 | 0.00 | 5.00 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 30 | 2.37 | 0.00 | 0.00 | -0.04 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 135 | 2.11 | 0.00 | 0.00 | -0.04 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.88 | 0.00 | 0.00 | -0.05 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.68 | 0.00 | 0.00 | -0.05 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 3.22 | 0.00 | 0.00% | 0 | 110 | 1.50 | 0.00 | 0.00 | -0.06 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 2.50 | 0.75 | 0.00 | 0.00% | 0 | 165 | 2.74 | 0.00 | 0.00 | -0.06 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 153 | 3.12 | 0.00 | 0.00 | -0.07 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 125 | 1.81 | 0.00 | 0.00 | -0.07 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0 | 322 | 1.95 | 0.00 | 0.00 | -0.08 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 5.00 | 0.07 | 0.00 | 0.00% | 0 | 17 | 2.24 | 0.00 | 0.00 | -0.08 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 3.90 | 0.10 | 0.00 | 0.00% | 0 | 31 | 1.78 | 0.00 | 0.00 | -0.09 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 12 | 0.86 | -0.02 | 0.00 | -0.11 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 0.50 | 0.26 | -0.04 | -13.34% | 7 | 13 | 0.64 | -0.05 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 0.65 | 1.20 | 0.73 | +0.08 | +12.31% | 41 | 152 | 0.56 | -0.12 | 0.02 | -0.18 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 1.30 | 3.00 | 1.30 | +0.02 | +1.57% | 3 | 582 | 0.54 | -0.21 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 2.05 | 3.90 | 3.20 | +0.30 | +10.35% | 9 | 273 | 0.49 | -0.36 | 0.04 | -0.21 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 5.20 | 6.50 | 5.80 | +0.60 | +11.54% | 7 | 105 | 0.50 | -0.56 | 0.04 | -0.19 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 7.60 | 11.00 | 9.40 | -1.60 | -14.55% | 4 | 55 | 0.74 | -0.75 | 0.03 | -0.13 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 11.70 | 16.50 | 13.80 | +0.20 | +1.48% | 3 | 13 | 0.85 | -0.88 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 16.50 | 21.00 | 17.60 | 0.00 | 0.00% | 0 | 10 | 1.06 | -0.95 | 0.01 | -0.04 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 135.00 | 21.00 | 25.90 | % | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 140.00 | 26.00 | 30.90 | % | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 145.00 | 31.00 | 35.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 150.00 | 36.00 | 40.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 155.00 | 41.00 | 45.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 160.00 | 46.00 | 50.90 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 165.00 | 51.00 | 55.90 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 170.00 | 56.00 | 60.90 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 175.00 | 61.00 | 65.90 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |