Options Chain for NOVAVAX INC COM NEW (NVAX) - $6.95 as of 11/26/2025 8:44:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.80 | 7.80 | 6.80 | 6.22 | -0.84 | -11.90% | 13.60 | 2 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 1.00 | 5.05 | 7.90 | 6.48 | 6.22 | 0.00 | 0.00% | 6.48 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 1.50 | 4.70 | 6.10 | 5.40 | 6.75 | 0.00 | 0.00% | 3.60 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 11/26/2025 3:59:57 PM EST |
| 2.00 | 4.20 | 5.60 | 4.90 | 5.72 | 0.00 | 0.00% | 2.45 | 0 | 30 | 4.39 | 0.99 | 0.00 | 0.00 | 8/21/2025 | 11/26/2025 3:59:57 PM EST |
| 2.50 | 3.55 | 5.10 | 4.33 | 4.20 | 0.00 | 0.00% | 1.73 | 0 | 556 | 3.64 | 0.98 | 0.01 | 0.00 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 3.00 | 3.25 | 5.85 | 4.55 | 6.33 | 0.00 | 0.00% | 1.52 | 0 | 30 | 6.17 | 0.96 | 0.02 | 0.00 | 10/8/2025 | 11/26/2025 3:59:57 PM EST |
| 3.50 | 2.95 | 4.20 | 3.58 | 4.65 | 0.00 | 0.00% | 1.02 | 0 | 52 | 2.82 | 0.93 | 0.03 | -0.01 | 11/3/2025 | 11/26/2025 3:59:57 PM EST |
| 4.00 | 2.68 | 3.50 | 3.09 | 2.67 | 0.00 | 0.00% | 0.77 | 0 | 66 | 2.07 | 0.89 | 0.05 | -0.01 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 4.50 | 2.24 | 2.72 | 2.48 | 2.24 | -1.16 | -34.12% | 0.55 | 5 | 418 | 1.28 | 0.86 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 5.00 | 1.91 | 2.32 | 2.12 | 1.96 | +0.14 | +7.70% | 0.42 | 22 | 3,820 | 1.21 | 0.82 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 5.50 | 1.50 | 1.82 | 1.66 | 1.60 | +0.16 | +11.12% | 0.30 | 2,121 | 1,674 | 0.69 | 0.77 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 7.50 | 0.50 | 0.53 | 0.52 | 0.51 | +0.05 | +10.87% | 0.07 | 1,057 | 12,671 | 0.69 | 0.44 | 0.22 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 9.00 | 0.20 | 0.24 | 0.22 | 0.20 | +0.02 | +11.12% | 0.02 | 2 | 2,774 | 0.75 | 0.23 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 10.00 | 0.15 | 0.17 | 0.16 | 0.16 | +0.02 | +14.29% | 0.02 | 76 | 12,387 | 0.83 | 0.16 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 856 | 0.95 | 0.10 | 0.08 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 12.50 | 0.07 | 0.10 | 0.09 | 0.11 | -0.02 | -15.39% | 0.01 | 252 | 8,924 | 0.99 | 0.07 | 0.05 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 14.00 | 0.04 | 0.10 | 0.07 | 0.09 | -0.13 | -59.10% | 0.01 | 5 | 300 | 1.08 | 0.04 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 15.00 | 0.02 | 0.12 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 43 | 5,103 | 1.13 | 0.03 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 35 | 3,835 | 1.43 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 0.06 | 0.09 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 15 | 7,618 | 1.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 22.50 | 0.02 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,581 | 1.49 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 25.00 | 0.02 | 0.25 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9,413 | 1.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | 0.04 | +0.02 | +100.00% | 0.00 | 63 | 8,924 | 2.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 380 | 3.24 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 3:59:57 PM EST |
| 1.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 474 | 4.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.15 | 0 | 60 | 4.61 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 11/26/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.17 | 0 | 21 | 4.40 | -0.01 | 0.00 | 0.00 | 6/4/2025 | 11/26/2025 3:59:57 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 17,440 | 2.51 | -0.02 | 0.01 | 0.00 | 9/22/2025 | 11/26/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 569 | 1.54 | -0.04 | 0.02 | 0.00 | 10/31/2025 | 11/26/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,334 | 1.16 | -0.07 | 0.03 | -0.01 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 4.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,191 | 0.89 | -0.11 | 0.05 | -0.01 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,869 | 0.92 | -0.14 | 0.06 | -0.01 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 5.00 | 0.04 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 3,568 | 0.74 | -0.18 | 0.07 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 5.50 | 0.01 | 0.24 | 0.13 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 3,088 | 0.59 | -0.23 | 0.09 | -0.01 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 7.50 | 0.94 | 1.12 | 1.03 | 1.23 | 0.00 | 0.00% | 0.14 | 0 | 12,069 | 0.70 | -0.56 | 0.22 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 9.00 | 2.07 | 2.47 | 2.27 | 2.48 | 0.00 | 0.00% | 0.25 | 0 | 2,441 | 0.75 | -0.77 | 0.15 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 10.00 | 3.10 | 3.25 | 3.18 | 3.65 | 0.00 | 0.00% | 0.32 | 0 | 7,157 | 0.83 | -0.84 | 0.11 | -0.01 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 11.00 | 3.90 | 4.45 | 4.18 | 3.60 | 0.00 | 0.00% | 0.38 | 0 | 168 | 1.36 | -0.90 | 0.08 | 0.00 | 11/5/2025 | 11/26/2025 3:59:57 PM EST |
| 12.50 | 5.45 | 5.70 | 5.58 | 6.10 | 0.00 | 0.00% | 0.45 | 0 | 5,192 | 1.20 | -0.93 | 0.05 | 0.00 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 14.00 | 6.55 | 7.65 | 7.10 | 5.15 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.98 | -0.96 | 0.03 | 0.00 | 10/8/2025 | 11/26/2025 3:59:57 PM EST |
| 15.00 | 7.85 | 8.40 | 8.13 | 8.35 | 0.00 | 0.00% | 0.54 | 0 | 489 | 1.78 | -0.97 | 0.03 | 0.00 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 17.50 | 10.10 | 10.90 | 10.50 | 8.25 | 0.00 | 0.00% | 0.60 | 0 | 389 | 1.99 | -0.99 | 0.01 | 0.00 | 10/8/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 12.65 | 13.65 | 13.15 | 13.55 | 0.00 | 0.00% | 0.66 | 0 | 65 | 2.51 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 22.50 | 15.10 | 17.50 | 16.30 | 16.10 | 0.00 | 0.00% | 0.72 | 0 | 9 | 4.07 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 25.00 | 17.60 | 20.15 | 18.88 | 16.34 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:57 PM EST |
| 30.00 | 22.45 | 23.85 | 23.15 | 20.80 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:57 PM EST |