Options Chain for DYNAVAX TECHNOLOGIES CORP COM NEW (DVAX) - $10.96 as of 12/5/2025 4:09:26 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 | 6.50 | 11.40 | 8.95 | % | 4.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 3.00 | 5.50 | 10.40 | 7.95 | % | 2.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 4.00 | 5.40 | 8.50 | 6.95 | % | 1.74 | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 5.00 | 4.20 | 8.40 | 6.30 | 5.05 | 0.00 | 0.00% | 1.26 | 0 | 6 | 9.86 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/5/2025 3:59:54 PM EST |
| 6.00 | 2.50 | 6.60 | 4.55 | % | 0.76 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 7.00 | 1.90 | 5.60 | 3.75 | % | 0.54 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 8.00 | 1.80 | 4.40 | 3.10 | 2.35 | 0.00 | 0.00% | 0.39 | 0 | 91 | 3.97 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/5/2025 3:59:54 PM EST |
| 9.00 | 0.45 | 4.20 | 2.33 | 2.40 | 0.00 | 0.00% | 0.26 | 0 | 14 | 4.36 | 0.99 | 0.11 | 0.00 | 11/25/2025 | 12/5/2025 3:59:54 PM EST |
| 10.00 | 0.45 | 1.60 | 1.03 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 149 | 1.47 | 0.76 | 0.26 | -0.01 | 11/20/2025 | 12/5/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 4.80 | 2.40 | 0.22 | -0.03 | -12.00% | 0.22 | 5 | 32 | 6.16 | 0.46 | 0.29 | -0.02 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,356 | 0.59 | 0.22 | 0.21 | -0.01 | 12/3/2025 | 12/5/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.67 | 0.09 | 0.11 | -0.01 | 12/3/2025 | 12/5/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.86 | 0.03 | 0.04 | 0.00 | 11/6/2025 | 12/5/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 805 | 1.03 | 0.01 | 0.01 | 0.00 | 12/2/2025 | 12/5/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 1.60 | 0.80 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 12 | 3.61 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 661 | 1.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 1.60 | 0.80 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 39 | 4.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 422 | 2.52 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 203 | 4.40 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:54 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 | 1.60 | 0.80 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 1.60 | 0.80 | 0.09 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/5/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 2.00 | 1.00 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.60 | 0.80 | 0.66 | 0.00 | 0.00% | 0.16 | 0 | 7 | 6.98 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 12/5/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 1.80 | 0.90 | % | 0.15 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 1,693 | 4.36 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/5/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 814 | 1.66 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/5/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 163 | 1.90 | -0.01 | 0.11 | 0.00 | 10/24/2025 | 12/5/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 619 | 0.84 | -0.24 | 0.26 | -0.01 | 12/1/2025 | 12/5/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 4.40 | 2.20 | 0.28 | 0.00 | 0.00% | 0.20 | 0 | 9 | 5.25 | -0.54 | 0.29 | -0.02 | 11/25/2025 | 12/5/2025 3:59:54 PM EST |
| 12.00 | 0.30 | 1.95 | 1.13 | 1.20 | -0.10 | -7.70% | 0.09 | 15 | 35 | 1.36 | -0.78 | 0.21 | -0.01 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 13.00 | 1.10 | 3.00 | 2.05 | % | 0.16 | 0 | 0 | 1.76 | -0.91 | 0.11 | -0.01 | 12/5/2025 3:59:54 PM EST | |||
| 14.00 | 1.40 | 4.90 | 3.15 | % | 0.23 | 0 | 0 | 3.16 | -0.97 | 0.04 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 15.00 | 2.15 | 6.50 | 4.33 | 5.36 | 0.00 | 0.00% | 0.29 | 0 | 6 | 4.14 | -0.99 | 0.01 | 0.00 | 9/12/2025 | 12/5/2025 3:59:54 PM EST |
| 16.00 | 3.30 | 7.50 | 5.40 | 6.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 12/5/2025 3:59:54 PM EST |
| 17.00 | 4.40 | 8.20 | 6.30 | 7.36 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 12/5/2025 3:59:54 PM EST |
| 18.00 | 4.70 | 9.50 | 7.10 | % | 0.39 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 20.00 | 6.90 | 10.90 | 8.90 | % | 0.45 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 25.00 | 11.60 | 16.20 | 13.90 | % | 0.56 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST |