Options Chain for VAXCYTE INC COM (PCVX) - $85.96 as of 11/20/2024 8:34:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 24.40 | 29.00 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 65.00 | 19.70 | 24.00 | % | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 15.00 | 19.50 | % | 0 | 0 | 1.01 | 0.93 | 0.01 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 10.50 | 15.00 | % | 0 | 0 | 0.90 | 0.83 | 0.02 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 80.00 | 7.00 | 10.50 | % | 0 | 0 | 0.51 | 0.72 | 0.03 | -0.07 | 11/20/2024 4:00:02 PM EST | |||
| 85.00 | 4.10 | 7.90 | % | 0 | 0 | 0.48 | 0.58 | 0.03 | -0.09 | 11/20/2024 4:00:02 PM EST | |||
| 90.00 | 1.70 | 4.90 | 3.25 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.42 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 0.40 | 4.50 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.27 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 4.90 | 7.90 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.15 | 0.02 | -0.05 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 4.00 | 5.40 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.08 | 0.01 | -0.03 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 110.00 | 0.00 | 2.90 | 6.10 | 0.00 | 0.00% | 0 | 279 | 0.97 | 0.04 | 0.01 | -0.02 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 0.00 | 2.00 | 1.90 | 0.00 | 0.00% | 0 | 34 | 0.94 | 0.02 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 129 | 0.96 | 0.01 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 1.95 | 4.55 | 0.00 | 0.00% | 0 | 234 | 1.10 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 4.90 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:02 PM EST |
| 135.00 | 0.00 | 1.95 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.95 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.95 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.95 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.95 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.95 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.95 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.95 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.90 | % | 0 | 0 | 1.76 | -0.01 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 4.90 | % | 0 | 0 | 1.51 | -0.02 | 0.00 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 0.00 | 4.90 | % | 0 | 0 | 1.27 | -0.07 | 0.01 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 0.10 | 1.10 | % | 0 | 0 | 0.47 | -0.17 | 0.02 | -0.05 | 11/20/2024 4:00:02 PM EST | |||
| 80.00 | 1.45 | 3.40 | 1.00 | -1.50 | -60.00% | 2 | 2 | 0.52 | -0.28 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 2.15 | 5.70 | % | 0 | 0 | 0.47 | -0.42 | 0.03 | -0.09 | 11/20/2024 4:00:02 PM EST | |||
| 90.00 | 4.50 | 7.30 | 6.10 | -0.22 | -3.49% | 30 | 3 | 0.47 | -0.58 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 8.60 | 12.30 | 9.77 | 0.00 | 0.00% | 0 | 306 | 0.73 | -0.73 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 12.40 | 17.00 | 13.50 | 0.00 | 0.00% | 0 | 768 | 0.80 | -0.85 | 0.02 | -0.05 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 17.00 | 20.00 | 18.00 | 0.00 | 0.00% | 0 | 367 | 0.66 | -0.92 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 110.00 | 22.00 | 26.50 | 25.00 | 0.00 | 0.00% | 0 | 14 | 0.99 | -0.96 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 26.50 | 31.40 | 27.50 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.98 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 31.50 | 36.40 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 125.00 | 36.50 | 41.40 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 130.00 | 41.50 | 46.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 135.00 | 46.50 | 51.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 51.50 | 56.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 145.00 | 56.50 | 61.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 150.00 | 61.50 | 66.40 | 37.00 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 155.00 | 66.50 | 71.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 160.00 | 71.50 | 76.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 165.00 | 76.50 | 81.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 170.00 | 81.50 | 86.40 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |