Options Chain for NOVAVAX INC COM NEW (NVAX) - $7.99 as of 2/21/2025 9:01:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.55 | 8.75 | % | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 2.50 | 5.35 | 5.65 | % | 0 | 0 | 0.02 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 4.00 | 3.95 | 4.20 | % | 0 | 0 | 0.01 | 0.96 | 0.02 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 5.00 | 2.93 | 3.25 | 3.00 | -0.09 | -2.92% | 10 | 13 | 0.01 | 0.91 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 6.00 | 2.04 | 2.30 | 2.12 | % | 5 | 0 | 0.30 | 0.87 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 7.50 | 0.88 | 1.25 | 1.22 | +0.04 | +3.39% | 335 | 86 | 0.20 | 0.74 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 9.00 | 0.67 | 0.71 | 0.68 | +0.05 | +7.94% | 737 | 264 | 0.75 | 0.58 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 10.00 | 0.40 | 0.49 | 0.47 | +0.12 | +34.29% | 410 | 617 | 0.85 | 0.49 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 11.00 | 0.27 | 0.36 | 0.38 | +0.12 | +46.16% | 26 | 81 | 0.95 | 0.41 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 12.50 | 0.17 | 0.25 | 0.21 | +0.06 | +40.00% | 81 | 248 | 1.08 | 0.34 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 14.00 | 0.10 | 1.45 | 0.14 | -0.01 | -6.67% | 1 | 3 | 2.02 | 0.22 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 15.00 | 0.09 | 0.16 | 0.12 | 0.00 | 0.00% | 243 | 143 | 1.28 | 0.21 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 16.00 | 0.07 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 7 | 1.32 | 0.20 | 0.07 | -0.03 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 17.50 | 0.06 | 0.13 | 0.09 | -0.02 | -18.19% | 58 | 146 | 1.41 | 0.18 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 2.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 12 | 2.43 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 3:59:45 PM EST |
| 4.00 | 0.00 | 1.28 | % | 0 | 0 | 5.31 | -0.04 | 0.02 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 1.32 | 0.08 | 0.00 | 0.00% | 0 | 6 | 4.26 | -0.09 | 0.04 | -0.03 | 2/11/2025 | 2/21/2025 3:59:45 PM EST |
| 6.00 | 0.12 | 1.60 | 0.15 | +0.01 | +7.15% | 10 | 19 | 2.51 | -0.13 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 7.50 | 0.65 | 0.74 | 0.61 | -0.06 | -8.96% | 3,836 | 500 | 1.47 | -0.26 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 9.00 | 1.14 | 1.70 | 1.57 | +0.17 | +12.15% | 6 | 3 | 1.91 | -0.42 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 10.00 | 1.48 | 2.49 | 2.48 | +0.46 | +22.78% | 12 | 61 | 1.93 | -0.51 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 11.00 | 3.20 | 3.35 | % | 0 | 0 | 1.92 | -0.59 | 0.11 | -0.04 | 2/21/2025 3:59:45 PM EST | |||
| 12.50 | 4.60 | 4.85 | 4.25 | 0.00 | 0.00% | 0 | 17 | 2.25 | -0.66 | 0.09 | -0.04 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 14.00 | 5.90 | 6.45 | % | 0 | 0 | 2.91 | -0.78 | 0.08 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 15.00 | 6.85 | 7.45 | 6.02 | 0.00 | 0.00% | 0 | 1 | 3.12 | -0.79 | 0.07 | -0.03 | 1/23/2025 | 2/21/2025 3:59:45 PM EST |
| 16.00 | 7.75 | 8.55 | % | 0 | 0 | 3.45 | -0.80 | 0.07 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 17.50 | 9.30 | 9.90 | 8.95 | 0.00 | 0.00% | 0 | 20 | 3.49 | -0.82 | 0.06 | -0.03 | 1/30/2025 | 2/21/2025 3:59:45 PM EST |