Options Chain for NOVAVAX INC COM NEW (NVAX) - $7.00 as of 3/28/2025 8:35:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.61 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 3.00 | 2.11 | 6.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 3.50 | 1.61 | 5.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 4.00 | 1.30 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 4.50 | 1.16 | 2.77 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 5.00 | 1.73 | 2.60 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 5.50 | 1.38 | 2.52 | 2.95 | 0.00 | 0.00% | 0 | 1 | 5.48 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:04 PM EST |
| 6.00 | 0.93 | 1.13 | % | 0 | 0 | 1.24 | 0.95 | 0.16 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 6.50 | 0.55 | 0.62 | 0.93 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.80 | 0.42 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 7.00 | 0.24 | 0.29 | 0.26 | -0.23 | -46.94% | 279 | 99 | 0.70 | 0.51 | 0.63 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 7.50 | 0.08 | 0.11 | 0.11 | -0.10 | -47.62% | 300 | 220 | 0.69 | 0.24 | 0.49 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 8.00 | 0.02 | 0.04 | 0.03 | -0.05 | -62.50% | 87 | 260 | 0.71 | 0.10 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 8.50 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 99 | 558 | 0.88 | 0.03 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 167 | 1.58 | 0.00 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 9.50 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 2 | 202 | 1.28 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 237 | 1.49 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 68 | 3.75 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 1.25 | 0.09 | 0.00 | 0.00% | 0 | 13 | 5.88 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.42 | 0.04 | 0.00 | 0.00% | 0 | 11 | 3.76 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 73 | 3.03 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.39 | 0.24 | 0.00 | 0.00% | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 13.50 | 0.00 | 0.38 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.38 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 14.50 | 0.00 | 0.38 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.38 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 5 | 3.14 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:04 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 | 0.38 | % | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.38 | % | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.38 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.53 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.29 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.41 | 0.11 | 0.00 | 0.00% | 0 | 202 | 3.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:04 PM EST |
| 5.50 | 0.00 | 0.24 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 563 | 6 | 0.90 | -0.05 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 6.50 | 0.05 | 0.10 | 0.08 | -0.01 | -11.12% | 5 | 189 | 0.66 | -0.20 | 0.42 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 7.00 | 0.23 | 0.27 | 0.27 | +0.12 | +80.00% | 100 | 333 | 0.63 | -0.49 | 0.63 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 7.50 | 0.56 | 0.61 | 0.54 | +0.17 | +45.95% | 23 | 680 | 0.63 | -0.76 | 0.49 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 8.00 | 1.00 | 1.05 | 1.08 | +0.35 | +47.95% | 36 | 25 | 0.51 | -0.90 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 8.50 | 1.44 | 1.59 | 1.54 | +0.72 | +87.81% | 15 | 9 | 1.59 | -0.97 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 9.00 | 1.42 | 2.47 | 1.19 | 0.00 | 0.00% | 0 | 4 | 3.41 | -1.00 | 0.02 | 0.00 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 9.50 | 2.40 | 2.58 | 1.35 | 0.00 | 0.00% | 0 | 3 | 2.06 | -1.00 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 10.00 | 2.91 | 3.05 | 2.11 | 0.00 | 0.00% | 0 | 76 | 1.80 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 10.50 | 1.74 | 3.55 | 2.45 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 11.00 | 3.95 | 4.05 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 11.50 | 2.56 | 5.55 | 3.20 | 0.00 | 0.00% | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:04 PM EST |
| 12.00 | 4.95 | 5.05 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 12.50 | 5.40 | 5.55 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 13.00 | 5.90 | 6.05 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 13.50 | 6.40 | 6.55 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 14.00 | 6.95 | 7.05 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 14.50 | 7.45 | 7.55 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 15.00 | 7.90 | 8.05 | 6.71 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:04 PM EST |
| 16.00 | 8.95 | 9.05 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |