Options Chain for VAXCYTE INC COM (PCVX) - $60.06 as of 4/26/2024 3:38:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.50 | 28.30 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST | |||
| 40.00 | 18.50 | 23.30 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST | |||
| 45.00 | 13.50 | 18.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST | |||
| 50.00 | 8.50 | 13.30 | % | 0 | 0 | 1.27 | 0.94 | 0.02 | -0.02 | 4/26/2024 3:59:14 PM EST | |||
| 55.00 | 4.10 | 8.50 | % | 0 | 0 | 0.94 | 0.80 | 0.04 | -0.05 | 4/26/2024 3:59:14 PM EST | |||
| 60.00 | 1.10 | 5.40 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.56 | 0.05 | -0.07 | 4/18/2024 | 4/26/2024 3:59:14 PM EST |
| 65.00 | 0.45 | 4.40 | 2.05 | 0.00 | 0.00% | 0 | 496 | 0.68 | 0.32 | 0.05 | -0.06 | 4/22/2024 | 4/26/2024 3:59:14 PM EST |
| 70.00 | 0.20 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 256 | 0.52 | 0.15 | 0.03 | -0.04 | 4/22/2024 | 4/26/2024 3:59:14 PM EST |
| 75.00 | 0.10 | 0.40 | 0.51 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.06 | 0.01 | -0.02 | 4/16/2024 | 4/26/2024 3:59:14 PM EST |
| 80.00 | 0.00 | 2.75 | 2.20 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.02 | 0.01 | -0.01 | 3/27/2024 | 4/26/2024 3:59:14 PM EST |
| 85.00 | 0.00 | 2.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST | |||
| 90.00 | 0.00 | 2.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST | |||
| 95.00 | 0.00 | 2.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST | |||
| 100.00 | 0.00 | 2.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST | |||
| 105.00 | 0.00 | 5.00 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 5.00 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST | |||
| 40.00 | 0.00 | 5.00 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST | |||
| 45.00 | 0.00 | 5.00 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST | |||
| 50.00 | 0.05 | 0.95 | % | 0 | 0 | 0.62 | -0.06 | 0.02 | -0.02 | 4/26/2024 3:59:14 PM EST | |||
| 55.00 | 0.20 | 5.00 | % | 0 | 0 | 0.84 | -0.20 | 0.04 | -0.05 | 4/26/2024 3:59:14 PM EST | |||
| 60.00 | 1.05 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.44 | 0.05 | -0.07 | 4/25/2024 | 4/26/2024 3:59:14 PM EST |
| 65.00 | 4.10 | 8.00 | % | 0 | 0 | 0.93 | -0.68 | 0.05 | -0.06 | 4/26/2024 3:59:14 PM EST | |||
| 70.00 | 8.50 | 12.00 | 5.20 | 0.00 | 0.00% | 0 | 250 | 0.89 | -0.85 | 0.03 | -0.04 | 3/15/2024 | 4/26/2024 3:59:14 PM EST |
| 75.00 | 13.10 | 17.00 | 14.00 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.94 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 3:59:14 PM EST |
| 80.00 | 18.00 | 22.00 | % | 0 | 0 | 1.41 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:14 PM EST | |||
| 85.00 | 22.70 | 27.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST | |||
| 90.00 | 27.80 | 32.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST | |||
| 95.00 | 32.70 | 37.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST | |||
| 100.00 | 37.40 | 42.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST | |||
| 105.00 | 42.70 | 47.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST |