Options Chain for DYNAVAX TECHNOLOGIES CORP COM NEW (DVAX) - $9.70 as of 9/16/2025 8:39:39 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 | 6.80 | 9.90 | 8.35 | % | 4.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 3.00 | 6.40 | 8.90 | 7.65 | % | 2.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 4.00 | 5.10 | 7.90 | 6.50 | % | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 5.00 | 4.30 | 6.90 | 5.60 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 6.00 | 3.20 | 5.00 | 4.10 | % | 0.68 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 9/16/2025 4:00:04 PM EST | |||
| 7.00 | 2.10 | 3.40 | 2.75 | % | 0.39 | 0 | 0 | 5.82 | 0.96 | 0.05 | -0.03 | 9/16/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 4.80 | 2.40 | % | 0.30 | 0 | 0 | 0.00 | 0.86 | 0.12 | -0.07 | 9/16/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 1.30 | 0.65 | 1.04 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.68 | 0.68 | 0.18 | -0.12 | 9/11/2025 | 9/16/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 1 | 50 | 0.61 | 0.48 | 0.21 | -0.13 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 266 | 2.73 | 0.30 | 0.18 | -0.11 | 9/9/2025 | 9/16/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 725 | 1.60 | 0.16 | 0.13 | -0.08 | 8/28/2025 | 9/16/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 158 | 2.68 | 0.08 | 0.08 | -0.05 | 8/21/2025 | 9/16/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.42 | 0.04 | 0.04 | -0.03 | 8/21/2025 | 9/16/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.93 | 0.02 | 0.02 | -0.01 | 8/29/2025 | 9/16/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.37 | 0.01 | 0.01 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.37 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/16/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 7.13 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 4:00:04 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 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 7.70 | -0.01 | 0.01 | -0.01 | 9/16/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.04 | -0.04 | 0.05 | -0.03 | 9/16/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.56 | -0.14 | 0.12 | -0.07 | 9/16/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.06 | -60.00% | 0.01 | 2 | 265 | 1.73 | -0.32 | 0.18 | -0.12 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 10.00 | 0.30 | 1.65 | 0.98 | 0.45 | -0.10 | -18.19% | 0.10 | 35 | 184 | 2.19 | -0.52 | 0.21 | -0.13 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 1.40 | 0.70 | 1.45 | +0.45 | +45.00% | 0.06 | 1 | 301 | 1.36 | -0.70 | 0.18 | -0.11 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 12.00 | 1.85 | 3.20 | 2.53 | % | 0.21 | 0 | 0 | 4.71 | -0.84 | 0.13 | -0.08 | 9/16/2025 4:00:04 PM EST | |||
| 13.00 | 2.75 | 4.00 | 3.38 | % | 0.26 | 0 | 0 | 4.74 | -0.92 | 0.08 | -0.05 | 9/16/2025 4:00:04 PM EST | |||
| 14.00 | 3.70 | 5.20 | 4.45 | % | 0.32 | 0 | 0 | 5.93 | -0.96 | 0.04 | -0.03 | 9/16/2025 4:00:04 PM EST | |||
| 15.00 | 4.80 | 6.50 | 5.65 | % | 0.38 | 0 | 0 | 7.35 | -0.98 | 0.02 | -0.01 | 9/16/2025 4:00:04 PM EST | |||
| 16.00 | 5.70 | 7.30 | 6.50 | % | 0.41 | 0 | 0 | 7.19 | -0.99 | 0.01 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 17.00 | 6.70 | 8.30 | 7.50 | % | 0.44 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 18.00 | 7.70 | 9.30 | 8.50 | % | 0.47 | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 20.00 | 9.80 | 11.30 | 10.55 | % | 0.53 | 0 | 0 | 8.65 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST |