Options Chain for DYNAVAX TECHNOLOGIES CORP COM NEW (DVAX) - $13.31 as of 12/8/2023 8:51:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.90 | 11.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 5.00 | 7.90 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 6.00 | 6.90 | 8.70 | % | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 7.00 | 5.90 | 7.70 | % | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 8.00 | 4.90 | 7.40 | % | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 9.00 | 3.90 | 6.00 | % | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 10.00 | 2.95 | 4.40 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 11.00 | 1.65 | 3.10 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 12.00 | 1.00 | 2.30 | 2.79 | 0.00 | 0.00% | 0 | 13 | 2.73 | 1.00 | 0.00 | 0.00 | 12/7/2023 | 12/8/2023 3:59:58 PM EST |
| 13.00 | 0.35 | 0.45 | 0.45 | -0.10 | -18.19% | 83 | 96 | 0.33 | 0.69 | 0.62 | -0.01 | 12/8/2023 | 12/8/2023 3:59:58 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | -0.20 | -66.67% | 3 | 1,125 | 0.46 | 0.10 | 0.33 | -0.01 | 12/8/2023 | 12/8/2023 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 340 | 0.65 | 0.00 | 0.01 | 0.00 | 11/28/2023 | 12/8/2023 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 81 | 0.89 | 0.00 | 0.00 | 0.00 | 11/30/2023 | 12/8/2023 3:59:58 PM EST |
| 17.00 | 0.00 | 0.10 | 0.04 | -0.11 | -73.34% | 4 | 156 | 1.29 | 0.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 185 | 1.50 | 0.00 | 0.00 | 0.00 | 10/31/2023 | 12/8/2023 3:59:58 PM EST |
| 19.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 11/6/2023 | 12/8/2023 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 11/1/2023 | 12/8/2023 3:59:58 PM EST |
| 23.00 | 0.00 | 0.10 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/8/2023 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 | 0.05 | 0.03 | % | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:58 PM EST | |
| 5.00 | 0.00 | 0.05 | 0.01 | -0.37 | -97.37% | 4 | 4 | 3.78 | 0.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:58 PM EST |
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.10 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 10/19/2023 | 12/8/2023 3:59:58 PM EST |
| 12.00 | 0.00 | 0.10 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 11/28/2023 | 12/8/2023 3:59:58 PM EST |
| 13.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 239 | 0.32 | -0.31 | 0.62 | -0.01 | 12/1/2023 | 12/8/2023 3:59:58 PM EST |
| 14.00 | 0.15 | 2.15 | 0.70 | +0.16 | +29.63% | 35 | 21 | 2.90 | -0.90 | 0.33 | -0.01 | 12/8/2023 | 12/8/2023 3:59:58 PM EST |
| 15.00 | 1.30 | 2.30 | 1.93 | +0.78 | +67.83% | 2 | 5 | 1.61 | -1.00 | 0.01 | 0.00 | 12/8/2023 | 12/8/2023 3:59:58 PM EST |
| 16.00 | 2.30 | 3.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 17.00 | 3.30 | 4.10 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 18.00 | 4.30 | 5.10 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 19.00 | 5.30 | 6.10 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 20.00 | 6.30 | 7.10 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 21.00 | 7.30 | 8.10 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 22.00 | 6.20 | 9.10 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 23.00 | 9.30 | 10.10 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST | |||
| 25.00 | 10.40 | 12.10 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:58 PM EST |