Options Chain for CUREVAC N V COM (CVAC) - $5.42 as of 8/22/2025 3:37:52 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 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 2.00 | 1.00 | 5.90 | 3.45 | % | 1.73 | 0 | 0 | 0.00 | 0.95 | 0.02 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 3.00 | 1.15 | 3.80 | 2.48 | % | 0.83 | 0 | 0 | 5.83 | 0.88 | 0.05 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 4.00 | 2.00 | 1.44 | 0.00 | 0.00% | 0.50 | 0 | 0 | 7.31 | 0.79 | 0.07 | -0.02 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 5.00 | 0.20 | 1.05 | 0.63 | 0.49 | +0.07 | +16.67% | 0.13 | 40 | 460 | 0.33 | 0.69 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.01 | 20 | 13 | 0.36 | 0.59 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 4.80 | 2.40 | % | 0.34 | 0 | 0 | 0.00 | 0.50 | 0.10 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 2.00 | 1.00 | % | 0.12 | 0 | 0 | 4.52 | 0.42 | 0.10 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 2.00 | 1.00 | % | 0.11 | 0 | 0 | 4.80 | 0.36 | 0.10 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | % | 0.10 | 0 | 0 | 5.03 | 0.31 | 0.09 | -0.02 | 8/22/2025 3:59:56 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 | 3.81 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 4.80 | 2.40 | % | 1.20 | 0 | 0 | 0.00 | -0.05 | 0.02 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | 0.00 | -0.12 | 0.05 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | 0.00 | -0.21 | 0.07 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.48 | 0 | 10 | 0.00 | -0.31 | 0.09 | -0.03 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 6.00 | 0.05 | 4.90 | 2.48 | % | 0.41 | 0 | 0 | 9.46 | -0.41 | 0.10 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 6.67 | -0.50 | 0.10 | -0.03 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 8.00 | 0.90 | 5.00 | 2.95 | 2.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 5.35 | -0.58 | 0.10 | -0.03 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 9.00 | 2.85 | 6.00 | 4.43 | 3.60 | 0.00 | 0.00% | 0.49 | 0 | 1 | 5.63 | -0.64 | 0.10 | -0.03 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 10.00 | 3.80 | 7.00 | 5.40 | 4.60 | 0.00 | 0.00% | 0.54 | 0 | 1 | 5.86 | -0.69 | 0.09 | -0.02 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |