Options Chain for VAXCYTE INC COM (PCVX) - $43.52 as of 10/29/2025 9:08:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 24.20 | 28.50 | 26.35 | % | 1.51 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 20.00 | 21.80 | 26.00 | 23.90 | 23.32 | 0.00 | 0.00% | 1.19 | 0 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:52 PM EST |
| 22.50 | 19.30 | 23.50 | 21.40 | % | 0.95 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 25.00 | 16.70 | 21.00 | 18.85 | % | 0.75 | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:52 PM EST | |||
| 30.00 | 11.90 | 16.20 | 14.05 | 5.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.93 | 0.98 | 0.01 | -0.03 | 9/25/2025 | 10/29/2025 3:59:52 PM EST |
| 35.00 | 8.10 | 11.70 | 9.90 | 9.12 | 0.00 | 0.00% | 0.28 | 0 | 360 | 1.53 | 0.90 | 0.02 | -0.06 | 10/17/2025 | 10/29/2025 3:59:52 PM EST |
| 40.00 | 4.20 | 8.00 | 6.10 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.34 | 0.73 | 0.04 | -0.08 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 45.00 | 0.80 | 5.20 | 3.00 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.77 | 0.50 | 0.05 | -0.09 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 2.80 | 1.40 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.09 | 0.28 | 0.04 | -0.07 | 10/15/2025 | 10/29/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 4.60 | 2.30 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.82 | 0.13 | 0.03 | -0.04 | 10/9/2025 | 10/29/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 3.50 | 1.75 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.82 | 0.05 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 4.60 | 2.30 | % | 0.04 | 0 | 0 | 2.31 | 0.02 | 0.01 | -0.01 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.70 | 0.85 | % | 0.05 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.56 | 0.00 | 0.00 | -0.01 | 10/14/2025 | 10/29/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.58 | -0.02 | 0.01 | -0.03 | 10/21/2025 | 10/29/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 4.60 | 2.30 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 12 | 2.19 | -0.10 | 0.02 | -0.06 | 10/22/2025 | 10/29/2025 3:59:52 PM EST |
| 40.00 | 0.50 | 3.20 | 1.85 | 1.70 | +0.10 | +6.25% | 0.05 | 22 | 25 | 0.66 | -0.27 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 45.00 | 2.00 | 5.70 | 3.85 | % | 0.09 | 0 | 0 | 0.75 | -0.50 | 0.05 | -0.09 | 10/29/2025 3:59:52 PM EST | |||
| 50.00 | 5.60 | 9.20 | 7.40 | % | 0.15 | 0 | 0 | 1.24 | -0.72 | 0.04 | -0.07 | 10/29/2025 3:59:52 PM EST | |||
| 55.00 | 9.50 | 13.60 | 11.55 | % | 0.21 | 0 | 0 | 1.40 | -0.87 | 0.03 | -0.04 | 10/29/2025 3:59:52 PM EST | |||
| 60.00 | 14.10 | 18.30 | 16.20 | % | 0.27 | 0 | 0 | 1.60 | -0.95 | 0.01 | -0.02 | 10/29/2025 3:59:52 PM EST | |||
| 65.00 | 19.00 | 22.60 | 20.80 | % | 0.32 | 0 | 0 | 1.64 | -0.98 | 0.01 | -0.01 | 10/29/2025 3:59:52 PM EST |