Options Chain for DYNAVAX TECHNOLOGIES CORP COM NEW (DVAX) - $11.76 as of 4/24/2024 3:40:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.00 | 9.70 | % | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 5.00 | 6.00 | 7.60 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 6.00 | 5.00 | 6.60 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 7.00 | 4.40 | 5.60 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 8.00 | 2.60 | 5.80 | % | 0 | 0 | 4.17 | 1.00 | 0.01 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 9.00 | 2.10 | 3.60 | % | 0 | 0 | 2.14 | 0.97 | 0.05 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 10.00 | 1.40 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.85 | 0.14 | -0.01 | 3/18/2024 | 4/24/2024 4:00:03 PM EST |
| 11.00 | 0.75 | 0.90 | 1.10 | 0.00 | 0.00% | 0 | 33 | 0.48 | 0.66 | 0.25 | -0.01 | 4/23/2024 | 4/24/2024 4:00:03 PM EST |
| 12.00 | 0.25 | 0.35 | 0.40 | -0.16 | -28.58% | 20 | 71 | 0.44 | 0.39 | 0.27 | -0.01 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 37 | 376 | 0.46 | 0.17 | 0.18 | -0.01 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 14.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2,052 | 0.53 | 0.06 | 0.08 | 0.00 | 4/23/2024 | 4/24/2024 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 65 | 0.67 | 0.01 | 0.03 | 0.00 | 4/11/2024 | 4/24/2024 4:00:03 PM EST |
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.74 | 0.00 | 0.01 | 0.00 | 4/17/2024 | 4/24/2024 4:00:03 PM EST |
| 17.00 | 0.00 | 0.85 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 6 | 2.29 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 21.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.23 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.88 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.01 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 9.00 | 0.00 | 4.80 | 0.11 | 0.00 | 0.00% | 0 | 6 | 6.52 | -0.03 | 0.05 | 0.00 | 4/15/2024 | 4/24/2024 4:00:03 PM EST |
| 10.00 | 0.10 | 0.15 | 0.11 | +0.01 | +10.00% | 2 | 13 | 0.56 | -0.15 | 0.14 | -0.01 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 11.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 5 | 2 | 0.50 | -0.34 | 0.25 | -0.01 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 12.00 | 0.45 | 5.00 | 0.80 | +0.20 | +33.34% | 1 | 145 | 0.47 | -0.61 | 0.27 | -0.01 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 13.00 | 1.35 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 2 | 2.93 | -0.83 | 0.18 | -0.01 | 4/19/2024 | 4/24/2024 4:00:03 PM EST |
| 14.00 | 2.50 | 4.40 | 2.43 | 0.00 | 0.00% | 0 | 2 | 2.38 | -0.94 | 0.08 | 0.00 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 15.00 | 3.30 | 5.60 | % | 0 | 0 | 2.78 | -0.99 | 0.03 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 16.00 | 4.50 | 5.30 | % | 0 | 0 | 1.78 | -1.00 | 0.01 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 17.00 | 5.10 | 7.60 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 18.00 | 6.50 | 8.90 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 19.00 | 7.50 | 8.70 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 20.00 | 8.50 | 9.30 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 21.00 | 9.10 | 11.70 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST |