Options Chain for VAXCYTE INC COM (PCVX) - $70.58 as of 10/6/2026 7:59:49 AM 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 | 34.00 | 37.90 | 35.95 | % | 1.20 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:59 AM EST | |||
| 35.00 | 29.00 | 32.80 | 30.90 | % | 0.88 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:59 AM EST | |||
| 40.00 | 24.00 | 27.30 | 25.65 | % | 0.64 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 10/6/2026 9:58:59 AM EST | |||
| 45.00 | 19.10 | 22.00 | 20.55 | 18.00 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.92 | 0.99 | 0.00 | -0.05 | 9/18/2026 | 10/6/2026 9:58:59 AM EST |
| 50.00 | 14.60 | 17.50 | 16.05 | 38.20 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.80 | 0.96 | 0.01 | -0.06 | 10/5/2026 | 10/6/2026 9:58:59 AM EST |
| 55.00 | 10.60 | 13.70 | 12.15 | 12.40 | -6.63 | -34.84% | 0.22 | 10 | 393 | 0.75 | 0.89 | 0.02 | -0.07 | 10/6/2026 | 10/6/2026 9:58:59 AM EST |
| 60.00 | 7.30 | 10.00 | 8.65 | 15.50 | 0.00 | 0.00% | 0.14 | 0 | 473 | 0.41 | 0.78 | 0.02 | -0.08 | 10/5/2026 | 10/6/2026 9:58:59 AM EST |
| 65.00 | 5.10 | 6.70 | 5.90 | 6.01 | -4.54 | -43.04% | 0.09 | 14 | 54 | 0.48 | 0.64 | 0.03 | -0.09 | 10/6/2026 | 10/6/2026 9:58:59 AM EST |
| 70.00 | 3.20 | 5.00 | 4.10 | 7.45 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.57 | 0.49 | 0.03 | -0.08 | 10/5/2026 | 10/6/2026 9:58:59 AM EST |
| 75.00 | 2.00 | 3.20 | 2.60 | 2.60 | -4.50 | -63.38% | 0.03 | 97 | 231 | 0.55 | 0.37 | 0.03 | -0.08 | 10/6/2026 | 10/6/2026 9:58:59 AM EST |
| 80.00 | 1.00 | 2.15 | 1.58 | 1.95 | -3.05 | -61.00% | 0.02 | 6 | 11 | 0.58 | 0.27 | 0.02 | -0.06 | 10/6/2026 | 10/6/2026 9:58:59 AM EST |
| 85.00 | 0.60 | 1.95 | 1.28 | 1.26 | -1.59 | -55.79% | 0.02 | 4 | 307 | 0.64 | 0.19 | 0.02 | -0.05 | 10/6/2026 | 10/6/2026 9:58:59 AM EST |
| 90.00 | 0.25 | 1.95 | 1.10 | 1.64 | -0.44 | -21.16% | 0.01 | 1 | 613 | 0.68 | 0.13 | 0.01 | -0.04 | 10/6/2026 | 10/6/2026 9:58:59 AM EST |
| 95.00 | 0.05 | 4.00 | 2.03 | % | 0.02 | 0 | 0 | 0.81 | 0.09 | 0.01 | -0.03 | 10/6/2026 9:58:59 AM EST | |||
| 100.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.43 | 0.05 | 0.01 | -0.02 | 10/6/2026 9:58:59 AM EST | |||
| 105.00 | 0.00 | 4.70 | 2.35 | % | 0.02 | 0 | 0 | 1.50 | 0.03 | 0.00 | -0.01 | 10/6/2026 9:58:59 AM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 10/6/2026 9:58:59 AM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 10/6/2026 9:58:59 AM EST | |||
| 120.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 10/6/2026 9:58:59 AM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 10/6/2026 9:58:59 AM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:59 AM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.75 | 0.88 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:59 AM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:59 AM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.92 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 10/6/2026 9:58:59 AM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.00 | -0.01 | 0.00 | -0.05 | 10/5/2026 | 10/6/2026 9:58:59 AM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.90 | -5.80 | -86.57% | 0.01 | 1 | 208 | 0.94 | -0.04 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 9:58:59 AM EST |
| 55.00 | 1.00 | 2.15 | 1.58 | 1.58 | -3.32 | -67.76% | 0.03 | 3 | 2 | 0.62 | -0.11 | 0.02 | -0.07 | 10/6/2026 | 10/6/2026 9:58:59 AM EST |
| 60.00 | 2.00 | 3.20 | 2.60 | 3.00 | +1.30 | +76.48% | 0.04 | 15 | 3,140 | 0.66 | -0.22 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 9:58:59 AM EST |
| 65.00 | 3.50 | 6.50 | 5.00 | 4.46 | +1.46 | +48.67% | 0.08 | 2 | 4 | 0.61 | -0.36 | 0.03 | -0.09 | 10/6/2026 | 10/6/2026 9:58:59 AM EST |
| 70.00 | 6.50 | 9.00 | 7.75 | 7.80 | +3.10 | +65.96% | 0.11 | 2 | 35 | 0.65 | -0.51 | 0.03 | -0.08 | 10/6/2026 | 10/6/2026 9:58:59 AM EST |
| 75.00 | 10.50 | 13.50 | 12.00 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.81 | -0.63 | 0.03 | -0.08 | 10/5/2026 | 10/6/2026 9:58:59 AM EST |
| 80.00 | 14.50 | 17.50 | 16.00 | 8.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.88 | -0.73 | 0.02 | -0.06 | 10/5/2026 | 10/6/2026 9:58:59 AM EST |
| 85.00 | 19.00 | 22.00 | 20.50 | 14.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.94 | -0.81 | 0.02 | -0.05 | 10/5/2026 | 10/6/2026 9:58:59 AM EST |
| 90.00 | 23.50 | 26.50 | 25.00 | 16.70 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.99 | -0.87 | 0.01 | -0.04 | 10/5/2026 | 10/6/2026 9:58:59 AM EST |
| 95.00 | 27.40 | 31.50 | 29.45 | % | 0.31 | 0 | 0 | 1.11 | -0.91 | 0.01 | -0.03 | 10/6/2026 9:58:59 AM EST | |||
| 100.00 | 32.70 | 36.50 | 34.60 | % | 0.35 | 0 | 0 | 1.21 | -0.95 | 0.01 | -0.02 | 10/6/2026 9:58:59 AM EST | |||
| 105.00 | 37.70 | 41.50 | 39.60 | % | 0.38 | 0 | 0 | 1.53 | -0.97 | 0.00 | -0.01 | 10/6/2026 9:58:59 AM EST | |||
| 110.00 | 42.00 | 46.50 | 44.25 | % | 0.40 | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.01 | 10/6/2026 9:58:59 AM EST | |||
| 115.00 | 47.00 | 51.50 | 49.25 | % | 0.43 | 0 | 0 | 1.62 | -0.98 | 0.00 | -0.01 | 10/6/2026 9:58:59 AM EST | |||
| 120.00 | 52.00 | 56.50 | 54.25 | % | 0.45 | 0 | 0 | 1.70 | -0.99 | 0.00 | 0.00 | 10/6/2026 9:58:59 AM EST | |||
| 125.00 | 57.00 | 61.50 | 59.25 | % | 0.47 | 0 | 0 | 1.78 | -0.99 | 0.00 | 0.00 | 10/6/2026 9:58:59 AM EST | |||
| 130.00 | 62.00 | 66.50 | 64.25 | % | 0.49 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:59 AM EST | |||
| 135.00 | 67.30 | 71.40 | 69.35 | % | 0.51 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:59 AM EST |