Options Chain for NOVAVAX INC COM NEW (NVAX) - $8.06 as of 11/20/2024 8:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.15 | 5.65 | 6.47 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:36 PM EST |
| 4.00 | 2.63 | 5.75 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 5.00 | 2.93 | 3.25 | % | 0 | 0 | 4.58 | 0.99 | 0.03 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 5.50 | 0.90 | 2.82 | % | 0 | 0 | 1.14 | 0.96 | 0.05 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 6.00 | 0.77 | 2.80 | 1.20 | 0.00 | 0.00% | 0 | 17 | 1.04 | 0.91 | 0.09 | 0.00 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 6.50 | 0.68 | 2.71 | 1.10 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.84 | 0.13 | -0.01 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 7.00 | 0.89 | 2.26 | 0.80 | 0.00 | 0.00% | 0 | 24 | 1.02 | 0.76 | 0.16 | -0.01 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 7.50 | 0.00 | 1.46 | 0.88 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.66 | 0.19 | -0.01 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 8.00 | 0.74 | 0.96 | 0.82 | 0.00 | 0.00% | 0 | 209 | 0.84 | 0.56 | 0.20 | -0.01 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 8.50 | 0.55 | 0.89 | 0.69 | +0.08 | +13.12% | 5 | 186 | 0.91 | 0.46 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 9.00 | 0.40 | 0.91 | 0.52 | 0.00 | 0.00% | 4 | 907 | 1.00 | 0.38 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 9.50 | 0.00 | 0.48 | 0.27 | 0.00 | 0.00% | 0 | 281 | 0.68 | 0.30 | 0.17 | -0.01 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 10.00 | 0.00 | 0.39 | 0.30 | 0.00 | 0.00% | 0 | 33 | 0.89 | 0.24 | 0.15 | -0.01 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 10.50 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.19 | 0.13 | -0.01 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 11.00 | 0.04 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.15 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 11.50 | 0.00 | 0.33 | % | 0 | 0 | 0.97 | 0.12 | 0.09 | -0.01 | 11/20/2024 3:59:36 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 32 | 1.01 | 0.09 | 0.07 | 0.00 | 11/13/2024 | 11/20/2024 3:59:36 PM EST |
| 12.50 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 17 | 1.15 | 0.07 | 0.06 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 13.00 | 0.00 | 0.18 | % | 0 | 0 | 1.10 | 0.05 | 0.05 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 13.50 | 0.00 | 0.18 | % | 0 | 0 | 1.14 | 0.04 | 0.04 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 1.22 | 0.03 | 0.03 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 14.50 | 0.00 | 0.16 | % | 0 | 0 | 1.32 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.02 | 0.02 | 0.00 | 11/11/2024 | 11/20/2024 3:59:36 PM EST |
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 1.86 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 17.00 | 0.00 | 1.12 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 17.50 | 0.00 | 0.62 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 18.00 | 0.00 | 0.62 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.35 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 4.00 | 0.00 | 0.39 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.01 | 0.03 | 0.00 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 5.50 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 20 | 0.95 | -0.04 | 0.05 | 0.00 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 6.00 | 0.00 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 14 | 0.70 | -0.09 | 0.09 | 0.00 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 6.50 | 0.00 | 0.26 | 0.35 | 0.00 | 0.00% | 0 | 60 | 0.87 | -0.16 | 0.13 | -0.01 | 11/14/2024 | 11/20/2024 3:59:36 PM EST |
| 7.00 | 0.00 | 0.51 | 0.38 | 0.00 | 0.00% | 0 | 29 | 0.86 | -0.24 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 7.50 | 0.00 | 1.21 | 0.53 | -0.05 | -8.63% | 1 | 2 | 0.83 | -0.34 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 8.00 | 0.00 | 0.85 | 0.86 | 0.00 | 0.00% | 0 | 66 | 0.45 | -0.44 | 0.20 | -0.01 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 8.50 | 0.94 | 1.88 | 1.19 | 0.00 | 0.00% | 0 | 5 | 1.16 | -0.54 | 0.20 | -0.01 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 9.00 | 1.20 | 2.40 | 1.62 | 0.00 | 0.00% | 0 | 30 | 1.19 | -0.62 | 0.19 | -0.01 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 9.50 | 0.39 | 2.70 | 1.85 | 0.00 | 0.00% | 0 | 9 | 0.93 | -0.70 | 0.17 | -0.01 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 10.00 | 1.09 | 2.50 | 2.98 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.76 | 0.15 | -0.01 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 10.50 | 0.94 | 2.82 | % | 0 | 0 | 0.55 | -0.81 | 0.13 | -0.01 | 11/20/2024 3:59:36 PM EST | |||
| 11.00 | 1.33 | 3.25 | % | 0 | 0 | 0.55 | -0.85 | 0.11 | -0.01 | 11/20/2024 3:59:36 PM EST | |||
| 11.50 | 1.92 | 3.75 | 4.43 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.88 | 0.09 | -0.01 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 12.00 | 2.26 | 4.20 | % | 0 | 0 | 1.18 | -0.91 | 0.07 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 12.50 | 3.15 | 4.70 | % | 0 | 0 | 1.18 | -0.93 | 0.06 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 13.00 | 4.35 | 5.65 | % | 0 | 0 | 1.32 | -0.95 | 0.05 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 13.50 | 5.05 | 5.65 | % | 0 | 0 | 1.22 | -0.96 | 0.04 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 14.00 | 5.35 | 6.15 | % | 0 | 0 | 1.28 | -0.97 | 0.03 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 14.50 | 6.00 | 6.65 | % | 0 | 0 | 1.34 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 15.00 | 6.80 | 7.15 | % | 0 | 0 | 1.49 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 16.00 | 7.80 | 8.25 | % | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 17.00 | 8.80 | 9.10 | 9.17 | 0.00 | 0.00% | 0 | 15 | 1.60 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 17.50 | 9.30 | 9.70 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 18.00 | 9.80 | 11.20 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST |