Options Chain for VAXCYTE INC COM (PCVX) - $66.80 as of 10/13/2026 8:56:11 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 | 40.70 | 44.50 | 42.60 | % | 1.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 30.00 | 35.70 | 39.50 | 37.60 | % | 1.25 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 35.00 | 30.20 | 34.50 | 32.35 | % | 0.92 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 40.00 | 26.10 | 29.50 | 27.80 | 27.50 | 0.00 | 0.00% | 0.70 | 0 | 304 | 6.09 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:59 PM EST |
| 45.00 | 20.40 | 24.50 | 22.45 | 25.67 | 0.00 | 0.00% | 0.50 | 0 | 1 | 5.05 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:59 PM EST |
| 50.00 | 15.30 | 19.50 | 17.40 | 20.68 | 0.00 | 0.00% | 0.35 | 0 | 9 | 4.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:59 PM EST |
| 55.00 | 11.10 | 14.50 | 12.80 | 15.30 | 0.00 | 0.00% | 0.23 | 0 | 507 | 3.21 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:59 PM EST |
| 60.00 | 6.10 | 9.50 | 7.80 | 8.50 | -3.90 | -31.46% | 0.13 | 10 | 318 | 2.35 | 0.97 | 0.02 | -0.04 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 65.00 | 1.30 | 4.50 | 2.90 | 2.90 | -3.13 | -51.91% | 0.04 | 5 | 10,161 | 1.46 | 0.70 | 0.10 | -0.21 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 70.00 | 0.25 | 0.80 | 0.53 | 0.50 | -2.00 | -80.00% | 0.01 | 115 | 2,882 | 0.67 | 0.15 | 0.08 | -0.13 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 75.00 | 0.05 | 0.75 | 0.40 | 0.05 | -0.35 | -87.50% | 0.01 | 1 | 1,510 | 0.99 | 0.00 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 621 | 1.37 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 594 | 1.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 743 | 1.49 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 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 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/13/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/13/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 7 | 9.27 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/13/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,436 | 2.53 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8,074 | 2.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,753 | 1.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 684 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:59 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 460 | 0.69 | -0.03 | 0.02 | -0.04 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 65.00 | 0.05 | 0.60 | 0.33 | 0.50 | +0.25 | +100.00% | 0.01 | 126 | 532 | 0.36 | -0.30 | 0.10 | -0.21 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 70.00 | 2.00 | 4.50 | 3.25 | 3.30 | +1.80 | +120.00% | 0.05 | 32 | 192 | 1.07 | -0.85 | 0.08 | -0.13 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 75.00 | 5.50 | 8.80 | 7.15 | 8.10 | +2.50 | +44.65% | 0.10 | 9 | 92 | 1.26 | -1.00 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 80.00 | 10.50 | 14.30 | 12.40 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 129 | 2.03 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:59 PM EST |
| 85.00 | 15.50 | 19.10 | 17.30 | 15.50 | 0.00 | 0.00% | 0.20 | 0 | 32 | 2.30 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:59 PM EST |
| 90.00 | 20.50 | 24.40 | 22.45 | 24.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:59 PM EST |
| 95.00 | 25.50 | 29.70 | 27.60 | % | 0.29 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 100.00 | 30.50 | 34.70 | 32.60 | 35.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:59 PM EST |
| 105.00 | 35.50 | 39.70 | 37.60 | % | 0.36 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 110.00 | 40.50 | 44.40 | 42.45 | % | 0.39 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 115.00 | 45.50 | 49.40 | 47.45 | % | 0.41 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 120.00 | 50.50 | 54.70 | 52.60 | % | 0.44 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 125.00 | 55.50 | 59.70 | 57.60 | % | 0.46 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 130.00 | 60.50 | 64.70 | 62.60 | % | 0.48 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 135.00 | 65.50 | 69.70 | 67.60 | % | 0.50 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST |