Options Chain for VAXCYTE INC COM (PCVX) - $32.09 as of 5/30/2025 5:48:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.40 | 19.40 | 19.00 | 0.00 | 0.00% | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:54 PM EST |
| 17.50 | 14.00 | 16.90 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 20.00 | 11.30 | 14.40 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 22.50 | 8.30 | 11.40 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 6.10 | 9.50 | 9.98 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.99 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 2.30 | 5.40 | 5.88 | 0.00 | 0.00% | 0 | 17 | 1.33 | 0.69 | 0.07 | -0.03 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 0.55 | 1.35 | 1.20 | +0.05 | +4.35% | 1 | 55 | 0.67 | 0.32 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 4.50 | 1.00 | 0.00 | 0.00% | 0 | 14 | 2.30 | 0.10 | 0.04 | -0.02 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 7 | 1.49 | 0.02 | 0.01 | -0.01 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 4.80 | 0.27 | 0.00 | 0.00% | 0 | 4 | 2.99 | -0.01 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 0.05 | 1.20 | 0.92 | -0.03 | -3.16% | 1 | 189 | 0.44 | -0.31 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 2.00 | 5.50 | 2.80 | 0.00 | 0.00% | 0 | 9 | 0.58 | -0.68 | 0.07 | -0.04 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 6.50 | 9.40 | % | 0 | 0 | 1.39 | -0.90 | 0.04 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 45.00 | 10.70 | 14.40 | % | 0 | 0 | 1.73 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:54 PM EST |