Options Chain for NOVAVAX INC COM NEW (NVAX) - $6.94 as of 12/26/2025 11:45:17 AM 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 | 5.10 | 6.55 | 5.83 | % | 5.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 2.00 | 3.55 | 5.40 | 4.48 | % | 2.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 3.00 | 3.05 | 4.45 | 3.75 | % | 1.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 4.00 | 2.22 | 3.50 | 2.86 | % | 0.71 | 0 | 0 | 2.06 | 0.99 | 0.02 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 5.00 | 1.68 | 2.13 | 1.91 | 1.91 | 0.00 | 0.00% | 0.38 | 0 | 104 | 0.92 | 0.92 | 0.08 | 0.00 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 6.00 | 1.05 | 1.32 | 1.19 | 1.15 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.60 | 0.76 | 0.18 | -0.01 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 7.00 | 0.56 | 0.76 | 0.66 | 0.57 | -0.06 | -9.53% | 0.09 | 25 | 116 | 0.64 | 0.54 | 0.23 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 8.00 | 0.28 | 0.40 | 0.34 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 621 | 0.65 | 0.35 | 0.20 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 9.00 | 0.13 | 0.36 | 0.25 | 0.15 | -0.02 | -11.77% | 0.03 | 381 | 312 | 0.76 | 0.22 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 10.00 | 0.10 | 0.34 | 0.22 | 0.10 | -0.05 | -33.34% | 0.02 | 4 | 45 | 0.87 | 0.14 | 0.11 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 0.94 | 0.08 | 0.07 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 12.00 | 0.05 | 0.09 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.87 | 0.08 | 0.06 | 0.00 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 1.65 | 0.02 | 0.02 | 0.00 | 12/26/2025 3:59:56 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 | 0.22 | 0.11 | % | 0.11 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.47 | 0.24 | % | 0.06 | 0 | 0 | 1.86 | -0.01 | 0.02 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 5.00 | 0.02 | 0.10 | 0.06 | % | 0.01 | 0 | 0 | 0.61 | -0.08 | 0.08 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 6.00 | 0.24 | 0.40 | 0.32 | 0.28 | +0.03 | +12.00% | 0.05 | 1 | 7 | 0.70 | -0.24 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 7.00 | 0.69 | 0.74 | 0.72 | 0.71 | -0.05 | -6.58% | 0.10 | 14 | 34 | 0.64 | -0.46 | 0.23 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 8.00 | 1.28 | 1.80 | 1.54 | 1.38 | 0.00 | 0.00% | 0.19 | 0 | 72 | 0.79 | -0.65 | 0.20 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 9.00 | 1.92 | 2.57 | 2.25 | % | 0.25 | 0 | 0 | 1.07 | -0.78 | 0.15 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 10.00 | 2.80 | 3.35 | 3.08 | % | 0.31 | 0 | 0 | 1.01 | -0.86 | 0.11 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 11.00 | 3.80 | 4.75 | 4.28 | % | 0.39 | 0 | 0 | 1.63 | -0.92 | 0.07 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 12.00 | 4.00 | 5.95 | 4.98 | % | 0.42 | 0 | 0 | 1.98 | -0.92 | 0.06 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 13.00 | 5.45 | 6.95 | 6.20 | 6.09 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.12 | -0.98 | 0.02 | 0.00 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |