Options Chain for DYNAVAX TECHNOLOGIES CORP COM NEW (DVAX) - $9.89 as of 5/28/2025 4:39:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.90 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 4.00 | 4.90 | 7.30 | % | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 5.00 | 3.90 | 6.40 | % | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 6.00 | 2.90 | 5.30 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 7.00 | 1.95 | 4.60 | 2.42 | 0.00 | 0.00% | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 1.85 | 2.00 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.97 | 0.06 | 0.00 | 5/8/2025 | 5/28/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 1.00 | 1.13 | 0.00 | 0.00% | 0 | 24 | 0.82 | 0.75 | 0.34 | -0.01 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 10.00 | 0.10 | 0.20 | 0.17 | -0.48 | -73.85% | 101 | 234 | 0.33 | 0.33 | 0.42 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 32 | 0.51 | 0.07 | 0.16 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 131 | 1.03 | 0.01 | 0.03 | 0.00 | 5/16/2025 | 5/28/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 54 | 0.89 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 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 | 0.50 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 1.05 | % | 0 | 0 | 1.22 | -0.03 | 0.06 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 9.00 | 0.15 | 0.20 | 0.20 | -0.05 | -20.00% | 1 | 9 | 0.42 | -0.25 | 0.34 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 10.00 | 0.50 | 0.70 | 0.56 | +0.16 | +40.00% | 6 | 5,156 | 0.33 | -0.67 | 0.42 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 11.00 | 1.10 | 4.40 | 1.41 | +0.44 | +45.37% | 1 | 1 | 0.59 | -0.93 | 0.16 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 2.60 | 1.90 | 0.00 | 0.00% | 0 | 0 | 2.39 | -0.99 | 0.03 | 0.00 | 5/21/2025 | 5/28/2025 4:00:01 PM EST |
| 13.00 | 2.90 | 4.00 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 14.00 | 4.00 | 5.80 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 15.00 | 4.90 | 6.20 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 16.00 | 5.90 | 7.20 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 17.00 | 7.00 | 8.50 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 18.00 | 8.20 | 9.50 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 19.00 | 9.00 | 10.10 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST |