Options Chain for VAXCYTE INC COM (PCVX) - $69.46 as of 3/31/2025 2:17:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 1.65 | 1.90 | 1.60 | -69.00 | -97.74% | 981 | 1 | 1.00 | 0.30 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 45.00 | 0.85 | 1.05 | 0.90 | % | 159 | 0 | 1.04 | 0.11 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:07 PM EST | |
| 50.00 | 0.25 | 0.75 | 0.31 | % | 42 | 0 | 1.06 | 0.03 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:07 PM EST | |
| 55.00 | 0.05 | 0.85 | 0.40 | % | 17 | 0 | 1.30 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:07 PM EST | |
| 60.00 | 0.10 | 0.40 | 0.40 | -17.40 | -97.76% | 16 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 65.00 | 0.05 | 0.65 | 0.10 | % | 1 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:07 PM EST | |
| 70.00 | 0.10 | 0.25 | 0.10 | -7.40 | -98.67% | 61 | 117 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | -5.78 | -99.15% | 1 | 159 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 80.00 | 0.00 | 0.60 | 2.53 | 0.00 | 0.00% | 0 | 169 | 2.29 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:07 PM EST |
| 85.00 | 0.00 | 0.10 | 0.10 | -3.10 | -96.88% | 82 | 312 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 90.00 | 0.00 | 0.05 | 0.04 | -2.00 | -98.04% | 15 | 991 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 95.00 | 0.00 | 0.05 | 1.85 | 0.00 | 0.00% | 0 | 505 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 100.00 | 0.00 | 0.05 | 1.05 | 0.00 | 0.00% | 0 | 97 | 1.90 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:07 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | -0.66 | -92.96% | 1 | 318 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | -0.42 | -89.37% | 1 | 120 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 115.00 | 0.00 | 0.05 | 0.02 | -0.45 | -95.75% | 12 | 45 | 2.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | -0.23 | -88.47% | 50 | 148 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 125.00 | 0.00 | 0.05 | 0.85 | 0.00 | 0.00% | 0 | 35 | 2.23 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 2:59:07 PM EST |
| 130.00 | 0.00 | 0.05 | 1.50 | 0.00 | 0.00% | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 3/31/2025 2:59:07 PM EST |
| 135.00 | 0.00 | 0.05 | 1.20 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 3/31/2025 2:59:07 PM EST |
| 140.00 | 0.00 | 0.05 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 3/31/2025 2:59:07 PM EST |
| 145.00 | 0.00 | 0.05 | 0.85 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 3/31/2025 2:59:07 PM EST |
| 150.00 | 0.00 | 0.05 | 1.45 | 0.00 | 0.00% | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 2:59:07 PM EST |
| 155.00 | 0.00 | 0.05 | 1.65 | 0.00 | 0.00% | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/31/2025 2:59:07 PM EST |
| 160.00 | 0.00 | 0.05 | 1.25 | 0.00 | 0.00% | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/31/2025 2:59:07 PM EST |
| 165.00 | 0.00 | 0.05 | 0.95 | 0.00 | 0.00% | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/31/2025 2:59:07 PM EST |
| 170.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 46 | 2.69 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:07 PM EST |
| 175.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 24 | 2.73 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 4.70 | 5.50 | 6.70 | +5.95 | +793.34% | 19 | 1 | 1.02 | -0.70 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 45.00 | 8.90 | 11.20 | 1.20 | 0.00 | 0.00% | 0 | 4 | 1.40 | -0.89 | 0.03 | -0.05 | 3/26/2025 | 3/31/2025 2:59:07 PM EST |
| 50.00 | 13.30 | 14.60 | 1.25 | 0.00 | 0.00% | 0 | 80 | 1.65 | -0.97 | 0.02 | -0.02 | 3/27/2025 | 3/31/2025 2:59:07 PM EST |
| 55.00 | 18.00 | 20.30 | 21.22 | +17.72 | +506.29% | 10 | 181 | 1.97 | -0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 60.00 | 23.00 | 25.10 | 26.17 | +22.86 | +690.64% | 10 | 53 | 2.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 65.00 | 27.90 | 29.90 | 5.50 | 0.00 | 0.00% | 0 | 1,162 | 1.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 70.00 | 32.90 | 35.30 | 34.21 | +25.94 | +313.67% | 253 | 1,528 | 2.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 75.00 | 37.90 | 40.50 | 10.10 | 0.00 | 0.00% | 0 | 241 | 2.84 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:07 PM EST |
| 80.00 | 42.70 | 45.60 | 46.20 | +36.70 | +386.32% | 1 | 164 | 3.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 85.00 | 47.80 | 50.40 | 4.24 | 0.00 | 0.00% | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 3/31/2025 2:59:07 PM EST |
| 90.00 | 52.70 | 55.30 | 13.90 | 0.00 | 0.00% | 0 | 9 | 3.29 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:07 PM EST |
| 95.00 | 57.80 | 60.70 | 22.90 | 0.00 | 0.00% | 0 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:07 PM EST |
| 100.00 | 62.70 | 65.40 | 27.40 | 0.00 | 0.00% | 0 | 5 | 3.54 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:07 PM EST |
| 105.00 | 67.80 | 70.50 | 21.37 | 0.00 | 0.00% | 0 | 302 | 3.70 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 3/31/2025 2:59:07 PM EST |
| 110.00 | 72.50 | 75.10 | 18.85 | 0.00 | 0.00% | 0 | 2 | 3.59 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 2:59:07 PM EST |
| 115.00 | 77.60 | 80.70 | 29.90 | 0.00 | 0.00% | 0 | 1 | 3.92 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 2:59:07 PM EST |
| 120.00 | 82.50 | 85.10 | 19.10 | 0.00 | 0.00% | 0 | 1 | 3.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 3/31/2025 2:59:07 PM EST |
| 125.00 | 87.60 | 90.60 | 18.30 | 0.00 | 0.00% | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 3/31/2025 2:59:07 PM EST |
| 130.00 | 92.60 | 95.20 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 135.00 | 97.50 | 100.70 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 140.00 | 102.50 | 105.40 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 145.00 | 107.50 | 110.30 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 150.00 | 112.50 | 115.80 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 155.00 | 117.50 | 120.80 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 160.00 | 122.50 | 125.60 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 165.00 | 127.50 | 130.90 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 170.00 | 132.50 | 135.70 | % | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 175.00 | 137.50 | 140.70 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST |