Options Chain for NOVAVAX INC COM NEW (NVAX) - $7.84 as of 8/22/2025 8:26:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.60 | 7.30 | 6.95 | 5.80 | 0.00 | 0.00% | 6.95 | 0 | 1 | 6.03 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:53 PM EST |
| 2.00 | 5.80 | 5.95 | 5.88 | 4.50 | 0.00 | 0.00% | 2.94 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 3.00 | 4.80 | 4.95 | 4.88 | 4.75 | 0.00 | 0.00% | 1.63 | 0 | 24 | 1.60 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:53 PM EST |
| 4.00 | 3.85 | 3.95 | 3.90 | 5.10 | 0.00 | 0.00% | 0.97 | 0 | 49 | 1.11 | 1.00 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 5.00 | 2.82 | 2.95 | 2.89 | 3.00 | +0.16 | +5.64% | 0.58 | 1 | 312 | 0.84 | 0.96 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 6.00 | 2.00 | 2.05 | 2.03 | 2.10 | +0.17 | +8.81% | 0.34 | 5 | 1,752 | 0.76 | 0.87 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 7.00 | 1.28 | 1.34 | 1.31 | 1.31 | +0.05 | +3.97% | 0.19 | 96 | 3,169 | 0.65 | 0.73 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 8.00 | 0.78 | 0.83 | 0.81 | 0.83 | +0.10 | +13.70% | 0.10 | 125 | 2,602 | 0.68 | 0.55 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 9.00 | 0.46 | 0.57 | 0.52 | 0.53 | +0.07 | +15.22% | 0.06 | 83 | 2,706 | 0.73 | 0.40 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 0.35 | 0.38 | 0.37 | 0.31 | -0.02 | -6.07% | 0.04 | 412 | 8,445 | 0.79 | 0.30 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 0.20 | 0.29 | 0.25 | 0.14 | -0.10 | -41.67% | 0.02 | 82 | 2,385 | 0.82 | 0.23 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 12.00 | 0.20 | 0.22 | 0.21 | 0.21 | +0.04 | +23.53% | 0.02 | 60 | 2,790 | 0.91 | 0.18 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 13.00 | 0.12 | 0.18 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,400 | 0.93 | 0.15 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 14.00 | 0.11 | 0.17 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 557 | 1.01 | 0.12 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 0.10 | 0.13 | 0.12 | 0.01 | -0.09 | -90.00% | 0.01 | 16 | 3,934 | 1.05 | 0.10 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.01 | 34 | 1,986 | 1.03 | 0.09 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.04 | 0.08 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 1.27 | 0.64 | % | 0.32 | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 26 | 2.19 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.27 | 0 | 1,321 | 4.89 | 0.00 | 0.01 | 0.00 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.03 | 10 | 2,376 | 1.21 | -0.04 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 6.00 | 0.12 | 0.15 | 0.14 | 0.12 | -0.04 | -25.00% | 0.02 | 15 | 4,272 | 0.68 | -0.13 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 7.00 | 0.39 | 0.44 | 0.42 | 0.38 | -0.12 | -24.00% | 0.06 | 258 | 3,381 | 0.69 | -0.27 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 8.00 | 0.87 | 1.10 | 0.99 | 0.90 | -0.10 | -10.00% | 0.12 | 20 | 1,408 | 0.72 | -0.45 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 9.00 | 1.57 | 1.64 | 1.61 | 1.60 | -0.15 | -8.58% | 0.18 | 29 | 572 | 0.73 | -0.60 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 2.41 | 2.48 | 2.45 | 2.41 | 0.00 | 0.00% | 0.25 | 0 | 435 | 0.82 | -0.70 | 0.13 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 3.25 | 3.40 | 3.33 | 2.06 | 0.00 | 0.00% | 0.30 | 0 | 33 | 0.84 | -0.77 | 0.11 | -0.01 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 12.00 | 4.20 | 4.35 | 4.28 | 4.20 | 0.00 | 0.00% | 0.36 | 0 | 111 | 0.90 | -0.82 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 13.00 | 5.15 | 5.30 | 5.23 | 3.75 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.08 | -0.85 | 0.07 | -0.01 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 14.00 | 6.15 | 6.30 | 6.23 | % | 0.45 | 0 | 0 | 1.18 | -0.88 | 0.06 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 15.00 | 7.15 | 7.25 | 7.20 | 4.70 | 0.00 | 0.00% | 0.48 | 0 | 12 | 1.20 | -0.90 | 0.05 | -0.01 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 8.15 | 8.25 | 8.20 | 7.20 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.28 | -0.91 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 9.15 | 9.25 | 9.20 | % | 0.54 | 0 | 0 | 1.37 | -0.92 | 0.04 | 0.00 | 8/22/2025 3:59:53 PM EST |