Options Chain for DYNAVAX TECHNOLOGIES CORP COM NEW (DVAX) - $12.71 as of 4/1/2025 8:50:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.50 | 10.70 | % | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 4.00 | 6.50 | 9.70 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 5.00 | 5.60 | 8.50 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 6.00 | 4.70 | 8.00 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 7.00 | 3.90 | 6.90 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 8.00 | 3.60 | 6.60 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 9.00 | 1.80 | 5.30 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 10.00 | 0.90 | 5.00 | 4.20 | 0.00 | 0.00% | 0 | 2 | 4.03 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:48 PM EST |
| 11.00 | 1.15 | 2.95 | 2.85 | 0.00 | 0.00% | 0 | 40 | 2.01 | 0.97 | 0.07 | -0.01 | 3/27/2025 | 4/1/2025 3:59:48 PM EST |
| 12.00 | 0.70 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 573 | 0.29 | 0.79 | 0.29 | -0.01 | 3/31/2025 | 4/1/2025 3:59:48 PM EST |
| 13.00 | 0.20 | 0.35 | 0.25 | -0.25 | -50.00% | 4 | 623 | 0.36 | 0.42 | 0.40 | -0.01 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 14.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 902 | 0.40 | 0.11 | 0.20 | -0.01 | 3/31/2025 | 4/1/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 546 | 0.64 | 0.02 | 0.04 | 0.00 | 3/31/2025 | 4/1/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 174 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/1/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 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 | 6.36 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 4/1/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 16 | 1.99 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 4/1/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/1/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 25 | 1.12 | -0.03 | 0.07 | -0.01 | 11/18/2024 | 4/1/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 598 | 0.46 | -0.21 | 0.29 | -0.01 | 3/25/2025 | 4/1/2025 3:59:48 PM EST |
| 13.00 | 0.50 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 554 | 0.41 | -0.58 | 0.40 | -0.01 | 3/31/2025 | 4/1/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 2.00 | 0.56 | 0.00 | 0.00% | 0 | 7 | 1.14 | -0.89 | 0.20 | -0.01 | 3/27/2025 | 4/1/2025 3:59:48 PM EST |
| 15.00 | 1.15 | 4.80 | % | 0 | 0 | 3.23 | -0.98 | 0.04 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 16.00 | 1.60 | 5.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 17.00 | 2.65 | 6.10 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 18.00 | 4.00 | 6.80 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 19.00 | 6.20 | 7.30 | 5.50 | 0.00 | 0.00% | 0 | 1 | 2.74 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 3:59:48 PM EST |
| 20.00 | 7.20 | 9.00 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 25.00 | 11.70 | 13.10 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST |