Options Chain for DYNAVAX TECHNOLOGIES CORP COM NEW (DVAX) - $10.06 as of 7/1/2025 9:00:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.00 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 5.00 | 4.50 | 6.70 | % | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 6.00 | 3.50 | 6.10 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 7.00 | 2.45 | 4.30 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 8.00 | 1.50 | 4.50 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 2.05 | 1.05 | 0.00 | 0.00% | 0 | 204 | 0.57 | 0.96 | 0.11 | 0.00 | 6/24/2025 | 7/1/2025 3:59:58 PM EST |
| 10.00 | 0.20 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 245 | 0.35 | 0.57 | 0.58 | -0.01 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 94 | 0.50 | 0.10 | 0.30 | 0.00 | 6/23/2025 | 7/1/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 293 | 0.56 | 0.00 | 0.03 | 0.00 | 6/17/2025 | 7/1/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.75 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 689 | 2.10 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/1/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 165 | 1.06 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/1/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.26 | 0.00 | 0.00% | 0 | 22 | 1.31 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 7/1/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 252 | 1.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 86 | 2.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/1/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 51 | 1.84 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/1/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 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 | 6.66 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 94 | 0.57 | -0.04 | 0.11 | 0.00 | 6/18/2025 | 7/1/2025 3:59:58 PM EST |
| 10.00 | 0.15 | 0.30 | 0.20 | -0.08 | -28.58% | 6 | 483 | 0.31 | -0.43 | 0.58 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 44 | 0.70 | -0.90 | 0.30 | 0.00 | 6/10/2025 | 7/1/2025 3:59:58 PM EST |
| 12.00 | 1.30 | 2.55 | 1.50 | 0.00 | 0.00% | 0 | 27 | 1.21 | -1.00 | 0.03 | 0.00 | 4/10/2025 | 7/1/2025 3:59:58 PM EST |
| 13.00 | 2.30 | 4.60 | 2.15 | 0.00 | 0.00% | 0 | 10 | 1.48 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 7/1/2025 3:59:58 PM EST |
| 14.00 | 3.40 | 4.70 | 3.20 | 0.00 | 0.00% | 0 | 7 | 1.70 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 7/1/2025 3:59:58 PM EST |
| 15.00 | 4.40 | 6.50 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 16.00 | 5.30 | 7.50 | 6.20 | 0.00 | 0.00% | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 7/1/2025 3:59:58 PM EST |
| 17.00 | 6.40 | 8.60 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 18.00 | 7.30 | 9.60 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 19.00 | 8.30 | 10.60 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 20.00 | 9.30 | 11.70 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 21.00 | 10.30 | 11.80 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 22.00 | 11.40 | 13.00 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 25.00 | 14.30 | 15.90 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST |