Options Chain for NOVAVAX INC COM NEW (NVAX) - $6.34 as of 11/19/2025 9:13:58 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 | 4.90 | 5.95 | 5.43 | 5.40 | -0.30 | -5.27% | 5.43 | 6 | 3 | 0.04 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 2.00 | 2.75 | 6.40 | 4.58 | 4.37 | -0.38 | -8.00% | 2.29 | 8 | 4 | 0.04 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 2.50 | 3.20 | 4.75 | 3.98 | 3.95 | -0.37 | -8.57% | 1.59 | 9 | 5 | 0.04 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 3.00 | 2.89 | 3.90 | 3.40 | % | 1.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 3.50 | 2.53 | 3.50 | 3.02 | % | 0.86 | 0 | 0 | 0.04 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 4.00 | 1.88 | 2.98 | 2.43 | % | 0.61 | 0 | 0 | 0.04 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 4.50 | 1.54 | 2.47 | 2.01 | % | 0.45 | 0 | 0 | 0.04 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 5.00 | 1.04 | 1.98 | 1.51 | 2.29 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.04 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:59 PM EST |
| 5.50 | 0.44 | 1.48 | 0.96 | 0.92 | -0.20 | -17.86% | 0.17 | 36 | 9 | 4.83 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 6.00 | 0.06 | 1.00 | 0.53 | 0.58 | +0.33 | +132.00% | 0.09 | 53 | 37 | 3.64 | 1.00 | 0.02 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 6.50 | 0.11 | 0.19 | 0.15 | 0.13 | -0.11 | -45.84% | 0.02 | 1,211 | 129 | 0.30 | 0.77 | 1.59 | -0.13 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 13,026 | 1,491 | 0.84 | 0.07 | 0.59 | -0.01 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 7.50 | 0.01 | 0.12 | 0.07 | 0.01 | -0.02 | -66.67% | 0.01 | 352 | 1,212 | 1.51 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 428 | 1,818 | 1.49 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 132 | 1.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 968 | 2.08 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 356 | 2.87 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,882 | 2.65 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 124 | 3.83 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 466 | 4.12 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 15 | 4.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 1,680 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 739 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,751 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.47 | 0.24 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.47 | 0.24 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 7.33 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 200 | 42 | 2.32 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 6.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.01 | 71 | 70 | 1.07 | 0.00 | 0.02 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 6.50 | 0.11 | 0.33 | 0.22 | 0.31 | +0.16 | +106.67% | 0.03 | 70 | 739 | 1.90 | -0.23 | 1.59 | -0.13 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 7.00 | 0.57 | 0.92 | 0.75 | 0.81 | +0.21 | +35.00% | 0.11 | 32 | 1,230 | 3.52 | -0.93 | 0.59 | -0.01 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 7.50 | 1.08 | 1.25 | 1.17 | 1.00 | +0.07 | +7.53% | 0.16 | 6 | 465 | 3.29 | -1.00 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 8.00 | 1.13 | 1.77 | 1.45 | 1.31 | -0.07 | -5.08% | 0.18 | 2 | 5,015 | 4.14 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 8.50 | 1.53 | 2.48 | 2.01 | 2.02 | +0.13 | +6.88% | 0.24 | 6 | 46 | 6.18 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 9.00 | 2.07 | 2.76 | 2.42 | 2.58 | +0.14 | +5.74% | 0.27 | 13 | 5,000 | 5.24 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 9.50 | 2.53 | 5.05 | 3.79 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 10.00 | 3.00 | 5.55 | 4.28 | 3.42 | -0.01 | -0.30% | 0.43 | 1 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 10.50 | 3.50 | 4.50 | 4.00 | % | 0.38 | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 11.00 | 4.15 | 5.00 | 4.58 | 2.43 | 0.00 | 0.00% | 0.42 | 0 | 10 | 8.91 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/19/2025 3:59:59 PM EST |
| 11.50 | 4.50 | 5.50 | 5.00 | 3.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 9.33 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:59 PM EST |
| 12.00 | 5.15 | 5.80 | 5.48 | 5.42 | 0.00 | 0.00% | 0.46 | 0 | 1 | 8.22 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 12.50 | 5.65 | 6.50 | 6.08 | 4.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:59 PM EST |
| 13.00 | 6.00 | 6.85 | 6.43 | 5.84 | 0.00 | 0.00% | 0.49 | 0 | 0 | 9.35 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:59 PM EST |
| 13.50 | 6.50 | 7.30 | 6.90 | % | 0.51 | 0 | 0 | 9.25 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 14.00 | 7.15 | 9.55 | 8.35 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 15.00 | 8.05 | 8.85 | 8.45 | 7.72 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:59 PM EST |
| 16.00 | 9.00 | 10.15 | 9.58 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 17.00 | 10.00 | 11.20 | 10.60 | 10.83 | 0.00 | 0.00% | 0.62 | 0 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |