Options Chain for DYNAVAX TECHNOLOGIES CORP COM NEW (DVAX)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
3.00 9.40 10.90 % 0 0 0.00 1.00 0.00 0.00 12/2/2022 8:59:16 PM
4.00 8.40 9.80 % 0 0 8.03 1.00 0.00 0.00 12/2/2022 8:59:16 PM
5.00 7.20 8.70 % 0 0 6.35 1.00 0.00 0.00 12/2/2022 8:59:16 PM
6.00 6.40 7.70 % 0 0 5.76 1.00 0.00 0.00 12/2/2022 8:59:16 PM
7.00 5.40 7.10 % 0 0 5.05 1.00 0.00 0.00 12/2/2022 8:59:16 PM
8.00 4.40 5.70 % 0 0 3.94 1.00 0.00 0.00 12/2/2022 8:59:16 PM
9.00 3.40 4.80 % 0 0 2.38 1.00 0.00 0.00 12/2/2022 8:59:16 PM
10.00 2.20 4.10 2.95 0.00 0.00% 0 13 2.05 1.00 0.00 0.00 11/18/2022 12/2/2022 8:59:16 PM
11.00 1.55 2.10 1.60 0.00 0.00% 0 58 1.39 0.97 0.15 0.00 11/28/2022 12/2/2022 8:59:16 PM
12.00 0.75 0.95 0.90 +0.15 +20.00% 25 211 0.49 0.73 0.28 -0.01 12/2/2022 12/2/2022 8:59:16 PM
13.00 0.20 0.35 0.30 +0.05 +20.00% 101 622 0.48 0.41 0.32 -0.01 12/2/2022 12/2/2022 8:59:16 PM
14.00 0.00 0.10 0.09 0.00 0.00% 0 1,222 0.51 0.15 0.19 -0.01 12/1/2022 12/2/2022 8:59:16 PM
15.00 0.00 0.10 0.05 0.00 0.00% 0 481 0.72 0.04 0.06 0.00 11/30/2022 12/2/2022 8:59:16 PM
16.00 0.00 0.05 0.10 0.00 0.00% 0 44 0.76 0.01 0.01 0.00 11/18/2022 12/2/2022 8:59:16 PM
17.00 0.00 0.10 0.10 0.00 0.00% 0 61 1.06 0.00 0.00 0.00 11/4/2022 12/2/2022 8:59:16 PM
18.00 0.00 0.50 0.04 0.00 0.00% 0 3 1.90 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:16 PM
19.00 0.00 0.50 % 0 0 2.06 0.00 0.00 0.00 12/2/2022 8:59:16 PM
20.00 0.00 0.50 % 0 0 2.21 0.00 0.00 0.00 12/2/2022 8:59:16 PM
21.00 0.00 0.50 0.01 0.00 0.00% 0 2 2.36 0.00 0.00 0.00 10/28/2022 12/2/2022 8:59:16 PM

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 6.77 0.00 0.00 0.00 12/2/2022 8:59:16 PM
4.00 0.00 0.50 0.07 0.00 0.00% 0 2 5.46 0.00 0.00 0.00 11/14/2022 12/2/2022 8:59:16 PM
5.00 0.00 0.50 % 0 0 4.51 0.00 0.00 0.00 12/2/2022 8:59:16 PM
6.00 0.00 0.50 % 0 0 3.75 0.00 0.00 0.00 12/2/2022 8:59:16 PM
7.00 0.00 0.50 % 0 0 3.12 0.00 0.00 0.00 12/2/2022 8:59:16 PM
8.00 0.00 0.50 % 0 0 2.58 0.00 0.00 0.00 12/2/2022 8:59:16 PM
9.00 0.00 0.50 0.25 0.00 0.00% 0 1 2.10 0.00 0.00 0.00 10/25/2022 12/2/2022 8:59:16 PM
10.00 0.00 0.25 0.05 0.00 0.00% 0 44 1.25 0.00 0.00 0.00 12/1/2022 12/2/2022 8:59:16 PM
11.00 0.00 5.00 0.20 0.00 0.00% 0 375 6.73 -0.03 0.15 0.00 11/29/2022 12/2/2022 8:59:16 PM
12.00 0.10 0.20 0.30 0.00 0.00% 0 45 0.40 -0.27 0.28 -0.01 12/1/2022 12/2/2022 8:59:16 PM
13.00 0.45 1.00 0.75 0.00 0.00% 0 22 0.55 -0.59 0.32 -0.01 11/21/2022 12/2/2022 8:59:16 PM
14.00 1.15 1.80 2.20 0.00 0.00% 0 18 1.51 -0.85 0.19 -0.01 11/29/2022 12/2/2022 8:59:16 PM
15.00 2.05 2.55 3.21 0.00 0.00% 0 0 0.91 -0.96 0.06 0.00 11/29/2022 12/2/2022 8:59:16 PM
16.00 2.70 3.60 % 0 0 1.11 -0.99 0.01 0.00 12/2/2022 8:59:16 PM
17.00 4.00 4.60 % 0 0 1.29 -1.00 0.00 0.00 12/2/2022 8:59:16 PM
18.00 5.00 5.60 % 0 0 1.46 -1.00 0.00 0.00 12/2/2022 8:59:16 PM
19.00 6.00 6.70 % 0 0 2.22 -1.00 0.00 0.00 12/2/2022 8:59:16 PM
20.00 7.00 7.60 % 0 0 1.74 -1.00 0.00 0.00 12/2/2022 8:59:16 PM
21.00 8.00 8.60 % 0 0 2.07 -1.00 0.00 0.00 12/2/2022 8:59:16 PM