Options Chain for NOVAVAX INC COM NEW (NVAX) - $6.67 as of 4/25/2025 8:52:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.80 | 8.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 1.00 | 4.30 | 7.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 1.50 | 3.90 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 2.00 | 3.20 | 4.90 | 4.10 | 0.00 | 0.00% | 0 | 2 | 9.07 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:03 PM EST |
| 2.50 | 2.39 | 4.50 | % | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 3.00 | 2.84 | 3.75 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 3.50 | 1.50 | 4.75 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 4.00 | 1.96 | 2.92 | 2.22 | 0.00 | 0.00% | 0 | 2 | 4.06 | 1.00 | 0.01 | 0.00 | 4/15/2025 | 4/25/2025 4:00:03 PM EST |
| 4.50 | 1.48 | 2.54 | 2.42 | -0.60 | -19.87% | 1 | 9 | 3.92 | 0.99 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 5.00 | 1.31 | 2.12 | 1.98 | 0.00 | 0.00% | 0 | 47 | 3.53 | 0.94 | 0.09 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 5.50 | 0.76 | 1.76 | 1.54 | 0.00 | 0.00% | 0 | 27 | 3.55 | 0.87 | 0.18 | -0.02 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 6.00 | 0.74 | 1.06 | 0.70 | -0.80 | -53.34% | 171 | 297 | 1.31 | 0.76 | 0.27 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 6.50 | 0.31 | 0.51 | 0.51 | -0.12 | -19.05% | 29 | 315 | 0.84 | 0.60 | 0.36 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 7.00 | 0.21 | 0.28 | 0.21 | -0.16 | -43.25% | 639 | 567 | 1.00 | 0.41 | 0.38 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 7.50 | 0.12 | 0.17 | 0.13 | -0.04 | -23.53% | 1,665 | 1,612 | 1.11 | 0.25 | 0.31 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 8.00 | 0.08 | 0.09 | 0.08 | +0.02 | +33.34% | 1,685 | 849 | 1.19 | 0.13 | 0.20 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 8.50 | 0.01 | 0.05 | 0.04 | -0.01 | -20.00% | 466 | 508 | 1.08 | 0.06 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 265 | 3.80 | 0.03 | 0.06 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 1 | 821 | 1.61 | 0.01 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 99 | 256 | 1.63 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 1.27 | 0.13 | +0.10 | +333.34% | 2 | 1 | 6.16 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 21 | 6.39 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 11.50 | 0.00 | 1.27 | % | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 20 | 4.52 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.24 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.02 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 13.50 | 0.00 | 1.27 | % | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 1.10 | % | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 5 | 4.85 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.82 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 1.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 1.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 1.67 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 2.50 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 3.50 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 2 | 8.70 | 0.00 | 0.01 | 0.00 | 4/11/2025 | 4/25/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 1.28 | 0.03 | +0.02 | +200.00% | 4 | 8 | 7.52 | -0.01 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 5.00 | 0.05 | 0.13 | 0.10 | +0.05 | +100.00% | 96 | 105 | 1.80 | -0.06 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 5.50 | 0.06 | 0.10 | 0.09 | +0.07 | +350.00% | 160 | 601 | 1.31 | -0.13 | 0.18 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 6.00 | 0.14 | 0.16 | 0.16 | +0.12 | +300.00% | 2,706 | 385 | 1.16 | -0.24 | 0.27 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 6.50 | 0.27 | 0.39 | 0.32 | +0.19 | +146.16% | 1,670 | 178 | 1.18 | -0.40 | 0.36 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 7.00 | 0.51 | 0.63 | 0.60 | +0.29 | +93.55% | 215 | 222 | 1.05 | -0.59 | 0.38 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 7.50 | 0.87 | 1.04 | 1.01 | +0.35 | +53.03% | 231 | 222 | 1.28 | -0.75 | 0.31 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 8.00 | 0.79 | 2.40 | 1.75 | +0.83 | +90.22% | 32 | 74 | 4.27 | -0.87 | 0.20 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 8.50 | 1.17 | 2.64 | 1.39 | 0.00 | 0.00% | 0 | 2 | 3.93 | -0.94 | 0.12 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 9.00 | 1.97 | 2.91 | 1.30 | 0.00 | 0.00% | 0 | 1 | 3.38 | -0.97 | 0.06 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 9.50 | 2.44 | 3.25 | 2.27 | 0.00 | 0.00% | 0 | 7 | 3.31 | -0.99 | 0.03 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 10.00 | 2.95 | 3.75 | 3.70 | 0.00 | 0.00% | 0 | 0 | 3.38 | -1.00 | 0.01 | 0.00 | 4/7/2025 | 4/25/2025 4:00:03 PM EST |
| 10.50 | 3.60 | 4.20 | 3.40 | 0.00 | 0.00% | 0 | 15 | 3.42 | -1.00 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 11.00 | 4.05 | 4.75 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 11.50 | 4.55 | 5.20 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 12.00 | 4.50 | 5.80 | % | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 12.50 | 5.60 | 6.20 | 5.41 | -0.09 | -1.64% | 2 | 3 | 4.33 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 13.00 | 6.10 | 6.60 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 13.50 | 6.50 | 7.90 | % | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 14.00 | 7.00 | 7.65 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 15.00 | 8.00 | 8.70 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST |