Options Chain for DYNAVAX TECHNOLOGIES CORP COM NEW (DVAX) - $10.10 as of 10/22/2025 4:06:24 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 | 5.90 | 10.50 | 8.20 | % | 4.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 3.00 | 4.90 | 9.50 | 7.20 | % | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 4.00 | 4.00 | 8.50 | 6.25 | % | 1.56 | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 5.00 | 3.00 | 7.50 | 5.25 | % | 1.05 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 6.00 | 2.00 | 6.50 | 4.25 | % | 0.71 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 7.00 | 1.10 | 5.50 | 3.30 | % | 0.47 | 0 | 0 | 4.02 | 0.99 | 0.01 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 8.00 | 0.05 | 4.90 | 2.48 | % | 0.31 | 0 | 0 | 3.76 | 0.94 | 0.07 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 4.80 | 2.40 | 1.55 | 0.00 | 0.00% | 0.27 | 0 | 36 | 4.04 | 0.81 | 0.17 | -0.01 | 10/9/2025 | 10/22/2025 3:59:59 PM EST |
| 10.00 | 0.35 | 1.10 | 0.73 | 0.60 | +0.04 | +7.15% | 0.07 | 5 | 248 | 0.54 | 0.58 | 0.25 | -0.01 | 10/22/2025 | 10/22/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 119 | 0.74 | 0.33 | 0.24 | -0.01 | 10/21/2025 | 10/22/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.50 | 0.16 | 0.16 | -0.01 | 10/20/2025 | 10/22/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.09 | 0.06 | 0.08 | 0.00 | 10/3/2025 | 10/22/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 4.80 | 2.40 | % | 0.17 | 0 | 0 | 5.21 | 0.02 | 0.04 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.36 | 0.01 | 0.01 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:59 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 | 4.20 | 2.10 | % | 1.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 4.20 | 2.10 | % | 0.35 | 0 | 0 | 8.33 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 4.80 | 2.40 | % | 0.34 | 0 | 0 | 7.84 | -0.01 | 0.01 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.79 | -0.06 | 0.07 | 0.00 | 10/16/2025 | 10/22/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.63 | -0.19 | 0.17 | -0.01 | 10/20/2025 | 10/22/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.85 | 0.43 | 0.54 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.82 | -0.42 | 0.25 | -0.01 | 10/21/2025 | 10/22/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 1.85 | 0.93 | 1.46 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.17 | -0.67 | 0.24 | -0.01 | 10/17/2025 | 10/22/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 4.80 | 2.40 | % | 0.20 | 0 | 0 | 3.13 | -0.84 | 0.16 | -0.01 | 10/22/2025 3:59:59 PM EST | |||
| 13.00 | 0.70 | 5.50 | 3.10 | % | 0.24 | 0 | 0 | 3.09 | -0.94 | 0.08 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 14.00 | 1.90 | 6.50 | 4.20 | % | 0.30 | 0 | 0 | 3.28 | -0.98 | 0.04 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 15.00 | 2.90 | 7.50 | 5.20 | % | 0.35 | 0 | 0 | 3.46 | -0.99 | 0.01 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 16.00 | 3.80 | 8.50 | 6.15 | % | 0.38 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 17.00 | 4.50 | 9.40 | 6.95 | % | 0.41 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 18.00 | 5.70 | 10.50 | 8.10 | % | 0.45 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:59 PM EST | |||
| 20.00 | 7.90 | 12.50 | 10.20 | % | 0.51 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:59 PM EST |