Options Chain for DYNAVAX TECHNOLOGIES CORP COM NEW (DVAX)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.40 | 10.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 4.00 | 8.40 | 9.80 | % | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 5.00 | 7.20 | 8.70 | % | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 6.00 | 6.40 | 7.70 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 7.00 | 5.40 | 7.10 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 8.00 | 4.40 | 5.70 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 9.00 | 3.40 | 4.80 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 10.00 | 2.20 | 4.10 | 2.95 | 0.00 | 0.00% | 0 | 13 | 2.05 | 1.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:16 PM |
| 11.00 | 1.55 | 2.10 | 1.60 | 0.00 | 0.00% | 0 | 58 | 1.39 | 0.97 | 0.15 | 0.00 | 11/28/2022 | 12/2/2022 8:59:16 PM |
| 12.00 | 0.75 | 0.95 | 0.90 | +0.15 | +20.00% | 25 | 211 | 0.49 | 0.73 | 0.28 | -0.01 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 13.00 | 0.20 | 0.35 | 0.30 | +0.05 | +20.00% | 101 | 622 | 0.48 | 0.41 | 0.32 | -0.01 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 14.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1,222 | 0.51 | 0.15 | 0.19 | -0.01 | 12/1/2022 | 12/2/2022 8:59:16 PM |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 481 | 0.72 | 0.04 | 0.06 | 0.00 | 11/30/2022 | 12/2/2022 8:59:16 PM |
| 16.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 44 | 0.76 | 0.01 | 0.01 | 0.00 | 11/18/2022 | 12/2/2022 8:59:16 PM |
| 17.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 61 | 1.06 | 0.00 | 0.00 | 0.00 | 11/4/2022 | 12/2/2022 8:59:16 PM |
| 18.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:16 PM |
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 21.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 10/28/2022 | 12/2/2022 8:59:16 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 4.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 2 | 5.46 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 12/2/2022 8:59:16 PM |
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 9.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 10/25/2022 | 12/2/2022 8:59:16 PM |
| 10.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.25 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:16 PM |
| 11.00 | 0.00 | 5.00 | 0.20 | 0.00 | 0.00% | 0 | 375 | 6.73 | -0.03 | 0.15 | 0.00 | 11/29/2022 | 12/2/2022 8:59:16 PM |
| 12.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 45 | 0.40 | -0.27 | 0.28 | -0.01 | 12/1/2022 | 12/2/2022 8:59:16 PM |
| 13.00 | 0.45 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 22 | 0.55 | -0.59 | 0.32 | -0.01 | 11/21/2022 | 12/2/2022 8:59:16 PM |
| 14.00 | 1.15 | 1.80 | 2.20 | 0.00 | 0.00% | 0 | 18 | 1.51 | -0.85 | 0.19 | -0.01 | 11/29/2022 | 12/2/2022 8:59:16 PM |
| 15.00 | 2.05 | 2.55 | 3.21 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.96 | 0.06 | 0.00 | 11/29/2022 | 12/2/2022 8:59:16 PM |
| 16.00 | 2.70 | 3.60 | % | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 17.00 | 4.00 | 4.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 18.00 | 5.00 | 5.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 19.00 | 6.00 | 6.70 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 20.00 | 7.00 | 7.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 21.00 | 8.00 | 8.60 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM |