Options Chain for VAXCYTE INC COM (PCVX) - $53.01 as of 5/8/2026 8:01:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.60 | 25.50 | 23.05 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 35.00 | 15.60 | 20.50 | 18.05 | % | 0.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 40.00 | 10.80 | 15.20 | 13.00 | % | 0.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 45.00 | 6.30 | 10.20 | 8.25 | % | 0.18 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 50.00 | 2.50 | 5.00 | 3.75 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.00 | 0.91 | 0.03 | -0.40 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 55.00 | 0.65 | 2.40 | 1.53 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.41 | 0.70 | 0.05 | -0.60 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.97 | 0.42 | 0.06 | -0.46 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 118 | 2.44 | 0.19 | 0.04 | -0.25 | 4/16/2026 | 5/8/2026 4:00:04 PM EST |
| 70.00 | 0.05 | 4.90 | 2.48 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.79 | 0.06 | 0.02 | -0.10 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.27 | 0.02 | 0.01 | -0.03 | 3/25/2026 | 5/8/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.61 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 5/8/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.14 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.08 | % | 0.00 | 4 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST | |
| 40.00 | 0.10 | 0.45 | 0.28 | 0.20 | -0.25 | -55.56% | 0.01 | 4 | 1,009 | 1.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.35 | -0.84 | -70.59% | 0.01 | 21 | 1,148 | 1.80 | -0.02 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 50.00 | 0.05 | 4.40 | 2.23 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 1,752 | 1.59 | -0.09 | 0.03 | -0.40 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 55.00 | 2.55 | 6.00 | 4.28 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 227 | 1.69 | -0.30 | 0.05 | -0.60 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 60.00 | 5.10 | 9.90 | 7.50 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 180 | 2.71 | -0.58 | 0.06 | -0.46 | 4/29/2026 | 5/8/2026 4:00:04 PM EST |
| 65.00 | 9.60 | 14.30 | 11.95 | % | 0.18 | 0 | 0 | 3.07 | -0.81 | 0.04 | -0.25 | 5/8/2026 4:00:04 PM EST | |||
| 70.00 | 14.50 | 19.30 | 16.90 | % | 0.24 | 0 | 0 | 3.57 | -0.94 | 0.02 | -0.10 | 5/8/2026 4:00:04 PM EST | |||
| 75.00 | 19.50 | 24.40 | 21.95 | % | 0.29 | 0 | 0 | 4.05 | -0.98 | 0.01 | -0.03 | 5/8/2026 4:00:04 PM EST | |||
| 80.00 | 24.50 | 29.40 | 26.95 | % | 0.34 | 0 | 0 | 4.44 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:04 PM EST |