Options Chain for VAXCYTE INC COM (PCVX) - $57.95 as of 9/29/2026 7:22:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.50 | 34.20 | 31.85 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:53 PM EST | |||
| 30.00 | 24.60 | 29.40 | 27.00 | % | 0.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 9/29/2026 3:59:53 PM EST | |||
| 35.00 | 20.00 | 24.50 | 22.25 | % | 0.64 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.06 | 9/29/2026 3:59:53 PM EST | |||
| 40.00 | 15.50 | 20.00 | 17.75 | 16.50 | 0.00 | 0.00% | 0.44 | 0 | 302 | 2.09 | 0.95 | 0.01 | -0.09 | 9/23/2026 | 9/29/2026 3:59:53 PM EST |
| 45.00 | 11.00 | 15.50 | 13.25 | % | 0.29 | 0 | 0 | 1.75 | 0.88 | 0.01 | -0.13 | 9/29/2026 3:59:53 PM EST | |||
| 50.00 | 7.30 | 11.50 | 9.40 | 11.80 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.53 | 0.77 | 0.02 | -0.16 | 9/8/2026 | 9/29/2026 3:59:53 PM EST |
| 55.00 | 3.80 | 8.50 | 6.15 | 7.53 | 0.00 | 0.00% | 0.11 | 0 | 506 | 0.95 | 0.63 | 0.03 | -0.18 | 7/6/2026 | 9/29/2026 3:59:53 PM EST |
| 60.00 | 3.00 | 5.50 | 4.25 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 75 | 1.05 | 0.48 | 0.03 | -0.18 | 9/24/2026 | 9/29/2026 3:59:53 PM EST |
| 65.00 | 2.30 | 3.10 | 2.70 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 9,492 | 1.06 | 0.34 | 0.03 | -0.16 | 9/22/2026 | 9/29/2026 3:59:53 PM EST |
| 70.00 | 1.45 | 2.30 | 1.88 | 1.40 | -0.05 | -3.45% | 0.03 | 100 | 3,340 | 1.12 | 0.22 | 0.02 | -0.12 | 9/29/2026 | 9/29/2026 3:59:53 PM EST |
| 75.00 | 0.60 | 1.90 | 1.25 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 627 | 1.14 | 0.14 | 0.02 | -0.09 | 9/23/2026 | 9/29/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 3.20 | 1.60 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 184 | 1.87 | 0.08 | 0.01 | -0.06 | 9/18/2026 | 9/29/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 3.10 | 1.55 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 440 | 2.02 | 0.05 | 0.01 | -0.04 | 8/20/2026 | 9/29/2026 3:59:53 PM EST |
| 90.00 | 0.05 | 3.30 | 1.68 | 0.40 | +0.20 | +100.00% | 0.02 | 3 | 9 | 1.56 | 0.02 | 0.00 | -0.02 | 9/29/2026 | 9/29/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.10 | 2.05 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 4.74 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/29/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 2.00 | 1.00 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.96 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 9/29/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.82 | -0.01 | 0.00 | -0.06 | 8/18/2026 | 9/29/2026 3:59:53 PM EST |
| 40.00 | 0.10 | 1.10 | 0.60 | 0.60 | +0.05 | +9.10% | 0.01 | 2 | 1,434 | 1.23 | -0.05 | 0.01 | -0.09 | 9/29/2026 | 9/29/2026 3:59:53 PM EST |
| 45.00 | 0.60 | 1.40 | 1.00 | 1.11 | +0.06 | +5.72% | 0.02 | 5 | 8,073 | 1.14 | -0.12 | 0.01 | -0.13 | 9/29/2026 | 9/29/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 3.60 | 1.80 | 1.85 | +0.40 | +27.59% | 0.04 | 1 | 4,768 | 1.49 | -0.23 | 0.02 | -0.16 | 9/29/2026 | 9/29/2026 3:59:53 PM EST |
| 55.00 | 1.55 | 4.90 | 3.23 | 3.33 | 0.00 | 0.00% | 0.06 | 0 | 519 | 0.93 | -0.37 | 0.03 | -0.18 | 9/28/2026 | 9/29/2026 3:59:53 PM EST |
| 60.00 | 4.50 | 8.70 | 6.60 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.08 | -0.52 | 0.03 | -0.18 | 9/23/2026 | 9/29/2026 3:59:53 PM EST |
| 65.00 | 8.50 | 12.20 | 10.35 | 10.00 | +1.69 | +20.34% | 0.16 | 1 | 1 | 1.12 | -0.66 | 0.03 | -0.16 | 9/29/2026 | 9/29/2026 3:59:53 PM EST |
| 70.00 | 12.10 | 16.30 | 14.20 | % | 0.20 | 0 | 0 | 1.66 | -0.78 | 0.02 | -0.12 | 9/29/2026 3:59:53 PM EST | |||
| 75.00 | 16.60 | 20.60 | 18.60 | % | 0.25 | 0 | 0 | 1.74 | -0.86 | 0.02 | -0.09 | 9/29/2026 3:59:53 PM EST | |||
| 80.00 | 21.50 | 25.40 | 23.45 | % | 0.29 | 0 | 0 | 1.90 | -0.92 | 0.01 | -0.06 | 9/29/2026 3:59:53 PM EST | |||
| 85.00 | 26.00 | 30.90 | 28.45 | % | 0.33 | 0 | 0 | 2.22 | -0.95 | 0.01 | -0.04 | 9/29/2026 3:59:53 PM EST | |||
| 90.00 | 31.00 | 35.40 | 33.20 | % | 0.37 | 0 | 0 | 2.26 | -0.98 | 0.00 | -0.02 | 9/29/2026 3:59:53 PM EST |