Options Chain for VAXCYTE INC COM (PCVX) - $36.24 as of 7/25/2025 1:05:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.50 | 23.40 | 20.95 | % | 1.40 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 17.50 | 16.00 | 20.80 | 18.40 | % | 1.05 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 20.00 | 13.60 | 18.20 | 15.90 | 12.90 | 0.00 | 0.00% | 0.80 | 0 | 2 | 3.25 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/25/2025 11:58:59 AM EST |
| 22.50 | 11.20 | 15.90 | 13.55 | % | 0.60 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 25.00 | 8.90 | 13.50 | 11.20 | 9.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.57 | 0.95 | 0.02 | -0.01 | 7/1/2025 | 7/25/2025 11:58:59 AM EST |
| 30.00 | 4.30 | 9.00 | 6.65 | 5.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.95 | 0.78 | 0.04 | -0.05 | 7/1/2025 | 7/25/2025 11:58:59 AM EST |
| 35.00 | 3.00 | 4.30 | 3.65 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 116 | 1.01 | 0.55 | 0.05 | -0.07 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 40.00 | 0.70 | 1.55 | 1.13 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.82 | 0.33 | 0.04 | -0.06 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 45.00 | 0.00 | 2.10 | 1.05 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 93 | 1.72 | 0.18 | 0.03 | -0.05 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.70 | 0.09 | 0.02 | -0.03 | 4/7/2025 | 7/25/2025 11:58:59 AM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 2.57 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.97 | 0.04 | 0.01 | -0.02 | 5/20/2025 | 7/25/2025 11:58:59 AM EST |
| 60.00 | 0.00 | 2.00 | 1.00 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.22 | 0.02 | 0.00 | -0.01 | 5/20/2025 | 7/25/2025 11:58:59 AM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.41 | 0.01 | 0.00 | 0.00 | 4/2/2025 | 7/25/2025 11:58:59 AM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 106 | 3.59 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/25/2025 11:58:59 AM EST |
| 75.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 106 | 3.76 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/25/2025 11:58:59 AM EST |
| 80.00 | 0.00 | 4.90 | 2.45 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 12 | 3.91 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/25/2025 11:58:59 AM EST |
| 85.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 90.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.94 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/25/2025 11:58:59 AM EST |
| 100.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.51 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | 3.06 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.78 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 7/25/2025 11:58:59 AM EST |
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.15 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 7/25/2025 11:58:59 AM EST |
| 150.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 155.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 165.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 170.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 175.00 | 0.00 | 4.90 | 2.45 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.51 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 7/25/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.16 | -0.05 | 0.02 | -0.01 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 30.00 | 0.60 | 0.85 | 0.73 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.79 | -0.22 | 0.04 | -0.05 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 35.00 | 2.20 | 5.00 | 3.60 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 146 | 1.07 | -0.45 | 0.05 | -0.07 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 40.00 | 3.00 | 7.60 | 5.30 | % | 0.13 | 0 | 0 | 1.26 | -0.67 | 0.04 | -0.06 | 7/25/2025 11:58:59 AM EST | |||
| 45.00 | 7.00 | 11.80 | 9.40 | % | 0.21 | 0 | 0 | 1.44 | -0.82 | 0.03 | -0.05 | 7/25/2025 11:58:59 AM EST | |||
| 50.00 | 12.70 | 15.10 | 13.90 | % | 0.28 | 0 | 0 | 0.92 | -0.91 | 0.02 | -0.03 | 7/25/2025 11:58:59 AM EST | |||
| 55.00 | 17.70 | 21.50 | 19.60 | 0.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.06 | -0.96 | 0.01 | -0.02 | 11/8/2024 | 7/25/2025 11:58:59 AM EST |
| 60.00 | 22.70 | 26.40 | 24.55 | 1.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.04 | -0.98 | 0.00 | -0.01 | 11/8/2024 | 7/25/2025 11:58:59 AM EST |
| 65.00 | 26.70 | 31.50 | 29.10 | 1.52 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.31 | -0.99 | 0.00 | 0.00 | 11/8/2024 | 7/25/2025 11:58:59 AM EST |
| 70.00 | 31.70 | 36.50 | 34.10 | 7.80 | 0.00 | 0.00% | 0.49 | 0 | 21 | 2.48 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 7/25/2025 11:58:59 AM EST |
| 75.00 | 36.70 | 41.50 | 39.10 | % | 0.52 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 80.00 | 41.70 | 46.40 | 44.05 | 14.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 7/25/2025 11:58:59 AM EST |
| 85.00 | 46.70 | 51.50 | 49.10 | % | 0.58 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 90.00 | 51.70 | 56.50 | 54.10 | % | 0.60 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 95.00 | 56.70 | 61.50 | 59.10 | % | 0.62 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 100.00 | 61.70 | 66.50 | 64.10 | % | 0.64 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 105.00 | 66.70 | 71.50 | 69.10 | % | 0.66 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 110.00 | 71.70 | 76.50 | 74.10 | % | 0.67 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 115.00 | 76.90 | 81.50 | 79.20 | % | 0.69 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 120.00 | 81.70 | 86.50 | 84.10 | % | 0.70 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 125.00 | 86.70 | 91.50 | 89.10 | % | 0.71 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 130.00 | 91.70 | 96.50 | 94.10 | % | 0.72 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 135.00 | 96.80 | 101.50 | 99.15 | % | 0.73 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 140.00 | 101.90 | 106.50 | 104.20 | % | 0.74 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 145.00 | 106.80 | 111.50 | 109.15 | % | 0.75 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 150.00 | 111.80 | 116.50 | 114.15 | % | 0.76 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 155.00 | 116.80 | 121.50 | 119.15 | % | 0.77 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 160.00 | 121.80 | 126.50 | 124.15 | % | 0.78 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 165.00 | 126.80 | 131.50 | 129.15 | % | 0.78 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 170.00 | 131.70 | 136.50 | 134.10 | % | 0.79 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 175.00 | 136.80 | 141.50 | 139.15 | % | 0.80 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |