Options Chain for NOVAVAX INC COM NEW (NVAX) - $8.43 as of 2/4/2025 2:56:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.85 | 6.05 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 5.00 | 2.34 | 3.65 | 4.05 | 0.00 | 0.00% | 0 | 11 | 2.40 | 0.95 | 0.04 | 0.00 | 1/29/2025 | 2/4/2025 3:59:43 PM EST |
| 7.50 | 1.09 | 1.69 | 1.56 | -0.13 | -7.70% | 11 | 47 | 1.18 | 0.70 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 10.00 | 0.59 | 0.69 | 0.62 | -0.08 | -11.43% | 958 | 1,111 | 1.01 | 0.38 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 12.50 | 0.27 | 0.33 | 0.28 | -0.11 | -28.21% | 24 | 204 | 1.07 | 0.20 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 15.00 | 0.13 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 136 | 1.16 | 0.10 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 17.50 | 0.04 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 115 | 1.25 | 0.05 | 0.03 | 0.00 | 1/30/2025 | 2/4/2025 3:59:43 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 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.82 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 5.00 | 0.03 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.05 | 0.04 | 0.00 | 1/23/2025 | 2/4/2025 3:59:43 PM EST |
| 7.50 | 0.64 | 0.71 | 0.69 | -0.01 | -1.43% | 29 | 191 | 0.99 | -0.30 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 10.00 | 2.13 | 2.22 | 2.15 | 0.00 | 0.00% | 0 | 54 | 0.96 | -0.62 | 0.13 | -0.01 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 12.50 | 4.25 | 4.40 | 3.96 | 0.00 | 0.00% | 0 | 10 | 1.34 | -0.80 | 0.09 | -0.01 | 1/29/2025 | 2/4/2025 3:59:43 PM EST |
| 15.00 | 6.60 | 6.80 | 6.02 | 0.00 | 0.00% | 0 | 1 | 1.76 | -0.90 | 0.05 | -0.01 | 1/23/2025 | 2/4/2025 3:59:43 PM EST |
| 17.50 | 9.05 | 9.20 | 8.95 | 0.00 | 0.00% | 0 | 20 | 2.51 | -0.95 | 0.03 | 0.00 | 1/30/2025 | 2/4/2025 3:59:43 PM EST |