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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.10 | 6.75 | % | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 2.00 | 3.10 | 5.70 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 3.00 | 2.46 | 4.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 4.00 | 1.64 | 3.15 | % | 0 | 0 | 1.18 | 0.98 | 0.02 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 5.00 | 0.72 | 2.60 | % | 0 | 0 | 1.83 | 0.90 | 0.08 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 6.00 | 1.33 | 1.39 | 1.88 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.77 | 0.16 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 7.00 | 0.78 | 0.82 | 0.81 | -0.17 | -17.35% | 5 | 133 | 0.77 | 0.56 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 8.00 | 0.43 | 0.47 | 0.45 | -0.11 | -19.65% | 13 | 230 | 0.77 | 0.38 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 9.00 | 0.23 | 0.27 | 0.25 | -0.06 | -19.36% | 122 | 181 | 0.79 | 0.25 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 10.00 | 0.12 | 0.17 | 0.17 | -0.01 | -5.56% | 1 | 177 | 0.81 | 0.16 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 11.00 | 0.08 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 25 | 0.87 | 0.10 | 0.08 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 12.00 | 0.05 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 83 | 0.89 | 0.07 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 13.00 | 0.04 | 0.07 | 0.08 | -0.05 | -38.47% | 22 | 1 | 0.96 | 0.04 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 14.00 | 0.02 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 34 | 1.01 | 0.03 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 15.00 | 0.01 | 0.44 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 16.00 | 0.01 | 0.43 | % | 0 | 0 | 1.43 | 0.01 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.37 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.39 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.42 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.32 | % | 0 | 0 | 1.72 | -0.02 | 0.02 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 5.00 | 0.09 | 0.12 | 0.09 | +0.01 | +12.50% | 10 | 20 | 0.80 | -0.10 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 6.00 | 0.30 | 0.33 | 0.30 | +0.06 | +25.00% | 1 | 25 | 0.76 | -0.23 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 7.00 | 0.72 | 0.80 | 0.77 | +0.15 | +24.20% | 17 | 84 | 0.75 | -0.44 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 8.00 | 1.36 | 1.59 | % | 0 | 0 | 0.75 | -0.62 | 0.19 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 9.00 | 2.16 | 2.29 | % | 0 | 0 | 0.81 | -0.75 | 0.15 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 10.00 | 1.66 | 3.15 | % | 0 | 0 | 0.92 | -0.84 | 0.11 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 11.00 | 2.48 | 4.15 | % | 0 | 0 | 1.07 | -0.90 | 0.08 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 12.00 | 4.95 | 5.15 | 4.62 | 0.00 | 0.00% | 0 | 6 | 1.29 | -0.93 | 0.06 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 13.00 | 5.95 | 6.05 | % | 0 | 0 | 1.13 | -0.96 | 0.04 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 14.00 | 6.85 | 7.10 | % | 0 | 0 | 1.34 | -0.97 | 0.03 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 15.00 | 7.95 | 8.15 | % | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 16.00 | 8.85 | 9.10 | % | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST |