Options Chain for NOVAVAX INC COM NEW (NVAX) - $8.39 as of 9/17/2025 8:24:48 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 | 5.05 | 6.00 | 5.53 | % | 2.21 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 3.00 | 4.30 | 5.50 | 4.90 | % | 1.63 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 3.50 | 4.55 | 5.00 | 4.78 | % | 1.37 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 4.00 | 2.72 | 4.75 | 3.74 | % | 0.94 | 0 | 0 | 2.57 | 0.98 | 0.02 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 4.50 | 2.20 | 4.20 | 3.20 | % | 0.71 | 0 | 0 | 1.96 | 0.96 | 0.03 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 5.00 | 1.76 | 3.55 | 2.66 | % | 0.53 | 0 | 0 | 1.61 | 0.93 | 0.04 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
| 5.50 | 2.60 | 3.10 | 2.85 | % | 0.52 | 0 | 0 | 1.11 | 0.89 | 0.05 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
| 6.00 | 2.20 | 2.68 | 2.44 | % | 0.41 | 0 | 0 | 1.09 | 0.85 | 0.07 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
| 6.50 | 0.49 | 2.83 | 1.66 | % | 0.26 | 0 | 0 | 1.79 | 0.81 | 0.08 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
| 7.00 | 1.63 | 1.90 | 1.77 | 1.75 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.77 | 0.75 | 0.10 | -0.01 | 9/16/2025 | 9/17/2025 3:59:59 PM EST |
| 7.50 | 1.41 | 1.67 | 1.54 | 1.50 | -0.05 | -3.23% | 0.21 | 7 | 2 | 0.89 | 0.70 | 0.11 | -0.01 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 8.00 | 1.12 | 2.65 | 1.89 | 1.45 | +0.11 | +8.21% | 0.24 | 7 | 63 | 1.47 | 0.64 | 0.12 | -0.01 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 8.50 | 0.91 | 1.13 | 1.02 | 1.05 | -0.03 | -2.78% | 0.12 | 30 | 72 | 0.88 | 0.57 | 0.14 | -0.01 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 9.00 | 0.72 | 0.90 | 0.81 | 0.90 | +0.07 | +8.44% | 0.09 | 70 | 217 | 0.87 | 0.50 | 0.14 | -0.01 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 9.50 | 0.58 | 0.76 | 0.67 | 0.75 | +0.09 | +13.64% | 0.07 | 11 | 23 | 0.89 | 0.43 | 0.15 | -0.01 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 10.00 | 0.44 | 0.68 | 0.56 | 0.63 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.92 | 0.35 | 0.15 | -0.01 | 9/16/2025 | 9/17/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 1.39 | 0.70 | 0.44 | -0.01 | -2.23% | 0.07 | 2 | 10 | 1.80 | 0.31 | 0.13 | -0.01 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.07 | 0.23 | 0.12 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
| 11.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.22 | 0.19 | 0.11 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.43 | 0.22 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.17 | 0.14 | 0.09 | -0.01 | 9/16/2025 | 9/17/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 1.68 | 0.84 | % | 0.06 | 0 | 0 | 2.55 | 0.12 | 0.07 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 1.27 | 0.64 | % | 0.05 | 0 | 0 | 2.34 | 0.07 | 0.05 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.80 | 0.90 | % | 0.06 | 0 | 0 | 2.87 | 0.05 | 0.04 | 0.00 | 9/17/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 3.50 | 0.00 | 2.13 | 1.07 | % | 0.31 | 0 | 0 | 6.51 | -0.01 | 0.01 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 5.61 | -0.02 | 0.02 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 4.92 | -0.04 | 0.03 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 4.36 | -0.07 | 0.04 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.00 | -0.11 | 0.05 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.18 | 0.09 | 0.10 | -0.07 | -41.18% | 0.01 | 10 | 20 | 0.96 | -0.15 | 0.07 | -0.01 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.31 | 0.16 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.98 | -0.19 | 0.08 | -0.01 | 9/15/2025 | 9/17/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.46 | 0.23 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.06 | -0.25 | 0.10 | -0.01 | 9/12/2025 | 9/17/2025 3:59:59 PM EST |
| 7.50 | 0.49 | 0.67 | 0.58 | 0.55 | +0.05 | +10.00% | 0.08 | 34 | 53 | 0.91 | -0.30 | 0.11 | -0.01 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 8.00 | 0.71 | 0.88 | 0.80 | 0.75 | +0.05 | +7.15% | 0.10 | 20 | 43 | 0.90 | -0.36 | 0.12 | -0.01 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 8.50 | 0.77 | 1.36 | 1.07 | 0.98 | +0.02 | +2.09% | 0.13 | 1 | 2 | 0.91 | -0.43 | 0.14 | -0.01 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 9.00 | 1.28 | 1.50 | 1.39 | 1.30 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.93 | -0.50 | 0.14 | -0.01 | 9/16/2025 | 9/17/2025 3:59:59 PM EST |
| 9.50 | 1.27 | 2.55 | 1.91 | 1.57 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.06 | -0.57 | 0.15 | -0.01 | 9/16/2025 | 9/17/2025 3:59:59 PM EST |
| 10.00 | 1.83 | 2.26 | 2.05 | % | 0.20 | 0 | 0 | 0.89 | -0.65 | 0.15 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
| 10.50 | 0.96 | 2.70 | 1.83 | % | 0.17 | 0 | 0 | 1.14 | -0.69 | 0.13 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
| 11.00 | 2.82 | 3.10 | 2.96 | % | 0.27 | 0 | 0 | 1.01 | -0.77 | 0.12 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
| 11.50 | 1.71 | 3.60 | 2.66 | % | 0.23 | 0 | 0 | 1.33 | -0.81 | 0.11 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
| 12.00 | 2.11 | 4.05 | 3.08 | % | 0.26 | 0 | 0 | 1.32 | -0.86 | 0.09 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
| 13.00 | 3.55 | 4.90 | 4.23 | % | 0.33 | 0 | 0 | 1.36 | -0.88 | 0.07 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
| 14.00 | 5.50 | 5.90 | 5.70 | % | 0.41 | 0 | 0 | 1.55 | -0.93 | 0.05 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 15.00 | 6.15 | 7.55 | 6.85 | % | 0.46 | 0 | 0 | 1.56 | -0.95 | 0.04 | 0.00 | 9/17/2025 3:59:59 PM EST |