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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 2.26 | 5.40 | 3.83 | % | 1.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 2.50 | 2.35 | 5.65 | 4.00 | % | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 3.00 | 1.26 | 4.40 | 2.83 | % | 0.94 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 3.50 | 2.20 | 4.45 | 3.33 | % | 0.95 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 4.00 | 1.66 | 2.99 | 2.33 | % | 0.58 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 4.50 | 0.62 | 3.90 | 2.26 | % | 0.50 | 0 | 0 | 6.88 | 1.00 | 0.01 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 5.00 | 0.13 | 2.41 | 1.27 | % | 0.25 | 0 | 0 | 3.40 | 0.98 | 0.06 | -0.01 | 11/19/2025 3:59:59 PM EST | |||
| 5.50 | 0.80 | 1.55 | 1.18 | % | 0.21 | 0 | 0 | 1.98 | 0.89 | 0.19 | -0.01 | 11/19/2025 3:59:59 PM EST | |||
| 6.00 | 0.43 | 0.95 | 0.69 | 0.59 | -0.74 | -55.64% | 0.11 | 2 | 1 | 1.28 | 0.76 | 0.36 | -0.02 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 6.50 | 0.21 | 0.46 | 0.34 | 0.33 | -0.08 | -19.52% | 0.05 | 662 | 6 | 0.59 | 0.55 | 0.45 | -0.02 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 7.00 | 0.01 | 0.25 | 0.13 | 0.20 | -0.05 | -20.00% | 0.02 | 1,440 | 167 | 0.74 | 0.35 | 0.40 | -0.01 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.24 | 0.12 | 0.13 | -0.08 | -38.10% | 0.02 | 25 | 439 | 1.04 | 0.20 | 0.30 | -0.01 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 8.00 | 0.07 | 0.10 | 0.09 | 0.11 | +0.02 | +22.23% | 0.01 | 2,672 | 271 | 0.86 | 0.13 | 0.20 | -0.01 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 8.50 | 0.02 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.94 | 0.07 | 0.13 | -0.01 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.23 | 0.03 | 0.06 | 0.00 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 9.50 | 0.01 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.39 | 0.02 | 0.04 | 0.00 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.42 | 0.01 | 0.02 | 0.00 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.89 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.94 | 0.47 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 5 | 4.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.74 | 0.37 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.71 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.93 | 0.47 | % | 0.04 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 13.50 | 0.00 | 0.92 | 0.46 | % | 0.03 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.54 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.71 | 0.36 | % | 0.10 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.12 | 0.00 | 0.01 | 0.00 | 11/13/2025 | 11/19/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 2.43 | -0.02 | 0.06 | -0.01 | 11/19/2025 3:59:59 PM EST | |||
| 5.50 | 0.01 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.69 | -0.11 | 0.19 | -0.01 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.23 | +0.11 | +91.67% | 0.02 | 4 | 39 | 1.01 | -0.24 | 0.36 | -0.02 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 6.50 | 0.22 | 0.58 | 0.40 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 87 | 0.74 | -0.45 | 0.45 | -0.02 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 7.00 | 0.39 | 1.00 | 0.70 | 0.49 | 0.00 | 0.00% | 0.10 | 0 | 43 | 1.32 | -0.65 | 0.40 | -0.01 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 7.50 | 0.76 | 1.40 | 1.08 | 0.83 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.42 | -0.80 | 0.30 | -0.01 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 8.00 | 1.19 | 1.81 | 1.50 | 1.49 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.46 | -0.87 | 0.20 | -0.01 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 8.50 | 0.26 | 4.40 | 2.33 | 1.92 | +0.97 | +102.11% | 0.27 | 1 | 1 | 5.83 | -0.93 | 0.13 | -0.01 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 9.00 | 1.99 | 2.99 | 2.49 | 2.06 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.30 | -0.97 | 0.06 | 0.00 | 11/12/2025 | 11/19/2025 3:59:59 PM EST |
| 9.50 | 2.15 | 3.65 | 2.90 | % | 0.31 | 0 | 0 | 2.83 | -0.98 | 0.04 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 10.00 | 2.25 | 4.00 | 3.13 | 3.33 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.68 | -0.99 | 0.02 | 0.00 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 10.50 | 2.45 | 6.25 | 4.35 | % | 0.41 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 11.00 | 3.25 | 5.00 | 4.13 | 4.35 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 11.50 | 3.10 | 6.50 | 4.80 | % | 0.42 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 12.00 | 4.05 | 6.40 | 5.23 | % | 0.44 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 12.50 | 4.10 | 7.70 | 5.90 | % | 0.47 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 13.00 | 4.80 | 8.00 | 6.40 | 5.86 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:59 PM EST |
| 13.50 | 5.10 | 9.20 | 7.15 | 5.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:59 PM EST |
| 14.00 | 6.00 | 8.80 | 7.40 | 6.86 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:59 PM EST |
| 15.00 | 6.60 | 10.75 | 8.68 | 7.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:59 PM EST |