Options Chain for NOVAVAX INC COM NEW (NVAX) - $6.68 as of 12/19/2025 3:24:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.20 | 6.30 | 4.25 | % | 1.70 | 0 | 0 | 9.67 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 3.00 | 1.70 | 5.80 | 3.75 | % | 1.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 3.50 | 1.20 | 5.30 | 3.25 | % | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 4.00 | 0.71 | 4.85 | 2.78 | % | 0.69 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 4.50 | 0.24 | 4.40 | 2.32 | % | 0.52 | 0 | 0 | 4.57 | 0.99 | 0.02 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 5.00 | 0.95 | 3.90 | 2.43 | % | 0.49 | 0 | 0 | 3.95 | 0.97 | 0.05 | -0.01 | 12/19/2025 3:59:56 PM EST | |||
| 5.50 | 0.63 | 2.24 | 1.44 | % | 0.26 | 0 | 0 | 1.73 | 0.92 | 0.11 | -0.01 | 12/19/2025 3:59:56 PM EST | |||
| 6.00 | 0.87 | 1.26 | 1.07 | % | 0.18 | 0 | 0 | 0.74 | 0.83 | 0.20 | -0.01 | 12/19/2025 3:59:56 PM EST | |||
| 6.50 | 0.49 | 0.80 | 0.65 | 0.75 | +0.23 | +44.24% | 0.10 | 10 | 16 | 0.55 | 0.70 | 0.27 | -0.01 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 7.00 | 0.40 | 0.50 | 0.45 | 0.48 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.47 | 0.56 | 0.30 | -0.01 | 12/18/2025 | 12/19/2025 3:59:56 PM EST |
| 7.50 | 0.10 | 0.58 | 0.34 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.55 | 0.42 | 0.30 | -0.01 | 12/18/2025 | 12/19/2025 3:59:56 PM EST |
| 8.00 | 0.05 | 0.27 | 0.16 | 0.24 | +0.02 | +9.10% | 0.02 | 7 | 192 | 0.48 | 0.30 | 0.26 | -0.01 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 8.50 | 0.01 | 0.22 | 0.12 | 0.14 | +0.05 | +55.56% | 0.01 | 2 | 1 | 0.50 | 0.22 | 0.21 | -0.01 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 9.00 | 0.03 | 0.18 | 0.11 | % | 0.01 | 0 | 0 | 0.61 | 0.14 | 0.17 | -0.01 | 12/19/2025 3:59:56 PM EST | |||
| 9.50 | 0.01 | 0.36 | 0.19 | % | 0.02 | 0 | 0 | 0.78 | 0.09 | 0.12 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 10.00 | 0.01 | 2.17 | 1.09 | % | 0.11 | 0 | 0 | 1.89 | 0.05 | 0.08 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 10.50 | 0.01 | 0.72 | 0.37 | % | 0.04 | 0 | 0 | 1.16 | 0.03 | 0.06 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 11.00 | 0.01 | 0.71 | 0.36 | % | 0.03 | 0 | 0 | 1.23 | 0.02 | 0.04 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 11.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.02 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 12.00 | 0.06 | 1.22 | 0.64 | 0.06 | 0.00 | 0.00% | 0.05 | 20 | 120 | 1.77 | 0.01 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.01 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.46 | 0.23 | % | 0.07 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.66 | 0.33 | % | 0.08 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 4.50 | 0.00 | 0.49 | 0.25 | % | 0.06 | 0 | 0 | 1.91 | -0.01 | 0.02 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.62 | 0.31 | % | 0.06 | 0 | 0 | 1.82 | -0.03 | 0.05 | -0.01 | 12/19/2025 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.59 | 0.30 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.48 | -0.08 | 0.11 | -0.01 | 12/11/2025 | 12/19/2025 3:59:56 PM EST |
| 6.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.06 | -19.36% | 0.03 | 10 | 11 | 0.65 | -0.17 | 0.20 | -0.01 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 6.50 | 0.20 | 0.70 | 0.45 | 0.40 | -0.07 | -14.90% | 0.07 | 1 | 3 | 0.75 | -0.30 | 0.27 | -0.01 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 7.00 | 0.46 | 0.83 | 0.65 | 0.81 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.68 | -0.44 | 0.30 | -0.01 | 12/11/2025 | 12/19/2025 3:59:56 PM EST |
| 7.50 | 0.75 | 1.40 | 1.08 | % | 0.14 | 0 | 0 | 1.21 | -0.58 | 0.30 | -0.01 | 12/19/2025 3:59:56 PM EST | |||
| 8.00 | 1.20 | 1.61 | 1.41 | 1.43 | % | 0.18 | 5 | 0 | 1.06 | -0.70 | 0.26 | -0.01 | 12/19/2025 | 12/19/2025 3:59:56 PM EST | |
| 8.50 | 1.63 | 2.05 | 1.84 | 1.84 | % | 0.22 | 1 | 0 | 1.14 | -0.78 | 0.21 | -0.01 | 12/19/2025 | 12/19/2025 3:59:56 PM EST | |
| 9.00 | 2.07 | 2.54 | 2.31 | % | 0.26 | 0 | 0 | 1.26 | -0.86 | 0.17 | -0.01 | 12/19/2025 3:59:56 PM EST | |||
| 9.50 | 0.78 | 4.90 | 2.84 | % | 0.30 | 0 | 0 | 3.56 | -0.91 | 0.12 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 10.00 | 1.27 | 5.40 | 3.34 | % | 0.33 | 0 | 0 | 3.68 | -0.95 | 0.08 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 10.50 | 1.76 | 5.85 | 3.81 | % | 0.36 | 0 | 0 | 3.74 | -0.97 | 0.06 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 11.00 | 2.25 | 6.35 | 4.30 | % | 0.39 | 0 | 0 | 3.85 | -0.98 | 0.04 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 11.50 | 3.90 | 5.60 | 4.75 | % | 0.41 | 0 | 0 | 2.52 | -0.99 | 0.02 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 12.00 | 4.40 | 6.10 | 5.25 | % | 0.44 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 12.50 | 5.05 | 7.85 | 6.45 | % | 0.52 | 0 | 0 | 4.14 | -1.00 | 0.01 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 13.00 | 4.25 | 8.35 | 6.30 | % | 0.48 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST |