Options Chain for VAXCYTE INC COM (PCVX) - $44.50 as of 12/15/2025 5:24:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 27.00 | 31.30 | 29.15 | % | 1.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 17.50 | 24.50 | 28.60 | 26.55 | % | 1.52 | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 20.00 | 22.80 | 25.90 | 24.35 | 19.69 | 0.00 | 0.00% | 1.22 | 0 | 1 | 7.80 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 12/15/2025 3:59:52 PM EST |
| 22.50 | 19.60 | 23.40 | 21.50 | 18.55 | 0.00 | 0.00% | 0.96 | 0 | 2 | 6.87 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:52 PM EST |
| 25.00 | 17.10 | 20.90 | 19.00 | 11.70 | 0.00 | 0.00% | 0.76 | 0 | 1 | 6.04 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/15/2025 3:59:52 PM EST |
| 30.00 | 12.30 | 16.40 | 14.35 | 14.00 | 0.00 | 0.00% | 0.48 | 0 | 1,064 | 5.06 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:52 PM EST |
| 35.00 | 7.30 | 11.40 | 9.35 | 8.65 | 0.00 | 0.00% | 0.27 | 0 | 416 | 3.72 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:52 PM EST |
| 40.00 | 2.80 | 6.20 | 4.50 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 2,185 | 2.34 | 1.00 | 0.02 | 0.00 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 45.00 | 0.10 | 2.00 | 1.05 | 1.30 | +0.15 | +13.05% | 0.02 | 1 | 203 | 0.90 | 0.37 | 0.11 | -0.11 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 3.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 29 | 2.90 | 0.06 | 0.03 | -0.05 | 12/4/2025 | 12/15/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 96 | 2.19 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 120 | 5.32 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 10 | 5.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 5 | 6.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 4.90 | 2.45 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.72 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/15/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 8 | 7.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 4 | 7.44 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 4.90 | 2.45 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 16 | 7.75 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 12/15/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 8.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 4.90 | 2.45 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 12/15/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/15/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/15/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | 11.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 12/15/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 12/15/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 4.90 | 2.45 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 12/15/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 4.90 | 2.45 | 7.95 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 12/15/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 4.90 | 2.45 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 12/15/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/15/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/15/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 1.18 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/15/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 8.86 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 214 | 6.90 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 341 | 1.05 | 0.00 | 0.02 | 0.00 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 45.00 | 0.55 | 4.90 | 2.73 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 4 | 2.21 | -0.63 | 0.11 | -0.11 | 11/26/2025 | 12/15/2025 3:59:52 PM EST |
| 50.00 | 4.10 | 7.70 | 5.90 | % | 0.12 | 0 | 0 | 1.79 | -0.94 | 0.03 | -0.05 | 12/15/2025 3:59:52 PM EST | |||
| 55.00 | 9.10 | 13.00 | 11.05 | 7.60 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.02 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:52 PM EST |
| 60.00 | 13.90 | 18.00 | 15.95 | 5.84 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 12/15/2025 3:59:52 PM EST |
| 65.00 | 18.80 | 23.00 | 20.90 | % | 0.32 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 70.00 | 23.90 | 28.00 | 25.95 | 36.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 12/15/2025 3:59:52 PM EST |
| 75.00 | 28.60 | 33.00 | 30.80 | % | 0.41 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 80.00 | 33.70 | 38.00 | 35.85 | % | 0.45 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 85.00 | 38.90 | 43.00 | 40.95 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 90.00 | 43.90 | 48.00 | 45.95 | 59.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 12/15/2025 3:59:52 PM EST |
| 95.00 | 48.70 | 53.00 | 50.85 | % | 0.54 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 100.00 | 53.60 | 58.00 | 55.80 | % | 0.56 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 105.00 | 58.70 | 63.00 | 60.85 | % | 0.58 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 110.00 | 63.70 | 68.00 | 65.85 | 30.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 12/15/2025 3:59:52 PM EST |
| 115.00 | 68.60 | 73.00 | 70.80 | % | 0.62 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 120.00 | 73.70 | 78.00 | 75.85 | 37.11 | 0.00 | 0.00% | 0.63 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 12/15/2025 3:59:52 PM EST |
| 125.00 | 78.70 | 83.00 | 80.85 | % | 0.65 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 130.00 | 83.70 | 88.00 | 85.85 | % | 0.66 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 135.00 | 88.90 | 93.00 | 90.95 | % | 0.67 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 140.00 | 93.90 | 98.00 | 95.95 | % | 0.69 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 145.00 | 98.70 | 103.00 | 100.85 | % | 0.70 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 150.00 | 103.60 | 108.00 | 105.80 | % | 0.71 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 155.00 | 108.60 | 113.00 | 110.80 | % | 0.71 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 160.00 | 113.70 | 118.00 | 115.85 | % | 0.72 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 165.00 | 118.70 | 123.00 | 120.85 | % | 0.73 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 170.00 | 123.70 | 128.00 | 125.85 | % | 0.74 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 175.00 | 128.60 | 133.00 | 130.80 | % | 0.75 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST |