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 | 4.05 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 3.00 | 2.12 | 6.10 | % | 0 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 3.50 | 2.90 | 3.70 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 4.00 | 2.85 | 3.15 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 4.50 | 2.22 | 2.73 | % | 0 | 0 | 1.85 | 0.99 | 0.02 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 5.00 | 0.64 | 2.56 | % | 0 | 0 | 2.32 | 0.96 | 0.06 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 5.50 | 1.17 | 2.14 | % | 0 | 0 | 2.13 | 0.91 | 0.12 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 6.00 | 1.09 | 1.44 | % | 0 | 0 | 1.21 | 0.82 | 0.19 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 6.50 | 0.56 | 0.81 | % | 0 | 0 | 0.66 | 0.69 | 0.27 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 7.00 | 0.47 | 0.52 | 0.47 | % | 96 | 0 | 0.64 | 0.54 | 0.32 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 7.50 | 0.29 | 0.33 | 0.48 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.38 | 0.31 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 8.00 | 0.16 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 106 | 0.65 | 0.26 | 0.26 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 8.50 | 0.08 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 190 | 0.66 | 0.18 | 0.20 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 9.00 | 0.05 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 80 | 0.69 | 0.12 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 9.50 | 0.02 | 0.06 | 0.05 | -0.01 | -16.67% | 26 | 16 | 0.69 | 0.08 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 20 | 219 | 0.73 | 0.06 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.03 | 0.05 | 0.00 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.08 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.02 | 0.03 | 0.00 | 3/7/2025 | 3/28/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.08 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.01 | 0.02 | 0.00 | 3/6/2025 | 3/28/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.08 | 0.17 | 0.00 | 0.00% | 0 | 33 | 1.24 | 0.01 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.69 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 4 | 2.79 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 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 | 3.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.72 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.40 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.72 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.07 | % | 0 | 0 | 1.17 | -0.01 | 0.02 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 5.00 | 0.01 | 0.06 | 0.04 | % | 1 | 0 | 0.74 | -0.04 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 5.50 | 0.03 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.09 | 0.12 | 0.00 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 6.00 | 0.09 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.18 | 0.19 | -0.01 | 3/7/2025 | 3/28/2025 4:00:04 PM EST |
| 6.50 | 0.23 | 0.28 | 0.25 | +0.08 | +47.06% | 31 | 45 | 0.63 | -0.31 | 0.27 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 7.00 | 0.45 | 0.49 | 0.41 | +0.09 | +28.13% | 50 | 88 | 0.61 | -0.46 | 0.32 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 7.50 | 0.74 | 0.80 | 0.72 | +0.14 | +24.14% | 21 | 76 | 0.61 | -0.62 | 0.31 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 8.00 | 1.10 | 1.18 | 1.08 | +0.14 | +14.90% | 1 | 67 | 0.60 | -0.74 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 8.50 | 0.94 | 2.39 | 1.15 | 0.00 | 0.00% | 0 | 9 | 2.06 | -0.82 | 0.20 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 9.00 | 1.99 | 2.47 | % | 0 | 0 | 0.59 | -0.88 | 0.15 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 9.50 | 2.17 | 2.68 | % | 0 | 0 | 1.31 | -0.92 | 0.11 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 10.00 | 2.18 | 3.10 | 2.51 | 0.00 | 0.00% | 0 | 10 | 1.07 | -0.94 | 0.08 | 0.00 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 10.50 | 2.92 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.97 | 0.05 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 11.00 | 3.90 | 4.10 | % | 0 | 0 | 1.26 | -0.98 | 0.03 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 11.50 | 4.35 | 4.60 | % | 0 | 0 | 1.21 | -0.99 | 0.02 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 12.00 | 4.95 | 5.05 | 4.45 | 0.00 | 0.00% | 0 | 5 | 1.29 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 12.50 | 5.40 | 5.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 13.00 | 5.95 | 7.05 | 5.03 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 13.50 | 6.30 | 7.55 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 14.00 | 6.90 | 7.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 15.00 | 7.90 | 8.25 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |