Options Chain for DYNAVAX TECHNOLOGIES CORP COM NEW (DVAX) - $10.95 as of 8/22/2025 3:40:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.50 | 9.90 | 8.20 | % | 4.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 3.00 | 5.50 | 8.90 | 7.20 | % | 2.40 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 4.00 | 4.50 | 7.90 | 6.20 | % | 1.55 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 5.00 | 5.00 | 6.90 | 5.95 | % | 1.19 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 6.00 | 4.40 | 5.90 | 5.15 | % | 0.86 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 7.00 | 2.90 | 5.60 | 4.25 | % | 0.61 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 8.00 | 2.25 | 3.90 | 3.08 | % | 0.39 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 4.80 | 2.40 | % | 0.27 | 0 | 0 | 3.89 | 0.97 | 0.07 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.85 | 0.43 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.48 | 0.75 | 0.37 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.25 | -50.00% | 0.02 | 48 | 177 | 0.35 | 0.31 | 0.42 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.11 | -55.00% | 0.00 | 8 | 723 | 0.40 | 0.06 | 0.14 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.51 | 0.00 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.52 | -0.03 | 0.07 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.15 | -50.00% | 0.02 | 35 | 80 | 0.34 | -0.25 | 0.37 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 0.55 | 0.70 | 0.63 | 0.62 | +0.17 | +37.78% | 0.06 | 17 | 317 | 0.26 | -0.69 | 0.42 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 4.30 | 2.15 | % | 0.18 | 0 | 0 | 2.91 | -0.94 | 0.14 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 13.00 | 2.05 | 3.20 | 2.63 | % | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 14.00 | 3.00 | 5.00 | 4.00 | % | 0.29 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 15.00 | 4.00 | 6.50 | 5.25 | % | 0.35 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 16.00 | 5.30 | 7.20 | 6.25 | % | 0.39 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 17.00 | 6.10 | 8.00 | 7.05 | % | 0.41 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 18.00 | 7.00 | 9.50 | 8.25 | % | 0.46 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 20.00 | 8.90 | 10.80 | 9.85 | % | 0.49 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |