Options Chain for CUREVAC N V COM (CVAC) - $5.43 as of 10/8/2025 3:56:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.00 | 6.90 | 4.45 | % | 4.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 2.00 | 1.00 | 5.50 | 3.25 | 3.40 | 0.00 | 0.00% | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 10/8/2025 2:59:02 PM EST |
| 3.00 | 2.25 | 5.00 | 3.63 | 2.10 | 0.00 | 0.00% | 1.21 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 2:59:02 PM EST |
| 4.00 | 0.00 | 1.80 | 0.90 | 1.34 | 0.00 | 0.00% | 0.23 | 0 | 134 | 3.16 | 1.00 | 0.01 | 0.00 | 9/12/2025 | 10/8/2025 2:59:02 PM EST |
| 5.00 | 0.40 | 0.45 | 0.43 | 0.45 | 0.00 | 0.00% | 0.09 | 0 | 304 | 0.46 | 0.78 | 0.48 | -0.01 | 10/2/2025 | 10/8/2025 2:59:02 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 412 | 1.19 | 0.19 | 0.46 | -0.01 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 608 | 2.74 | 0.01 | 0.05 | 0.00 | 9/17/2025 | 10/8/2025 2:59:02 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 72 | 3.16 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 2:59:02 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 4.76 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 2:59:02 PM EST |
| 10.00 | 0.00 | 3.00 | 1.50 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 11.00 | 0.00 | 4.00 | 2.00 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 2.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 1.20 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:02 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.13 | 0 | 11 | 6.91 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 2:59:02 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 451 | 4.68 | 0.00 | 0.01 | 0.00 | 6/23/2025 | 10/8/2025 2:59:02 PM EST |
| 5.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.48 | 0 | 498 | 0.00 | -0.22 | 0.48 | -0.01 | 10/2/2025 | 10/8/2025 2:59:02 PM EST |
| 6.00 | 0.45 | 0.90 | 0.68 | 0.85 | 0.00 | 0.00% | 0.11 | 0 | 263 | 1.59 | -0.81 | 0.46 | -0.01 | 9/22/2025 | 10/8/2025 2:59:02 PM EST |
| 7.00 | 0.00 | 4.80 | 2.40 | % | 0.34 | 0 | 0 | 0.00 | -0.99 | 0.05 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 8.00 | 2.50 | 5.40 | 3.95 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 9.00 | 3.50 | 6.40 | 4.95 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 10.00 | 4.50 | 7.50 | 6.00 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 11.00 | 5.50 | 8.20 | 6.85 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST |