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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.30 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 1.50 | 4.70 | 5.50 | % | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 2.00 | 4.25 | 4.80 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 2.50 | 2.96 | 4.95 | % | 0 | 0 | 9.29 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 3.00 | 3.15 | 3.90 | 3.05 | 0.00 | 0.00% | 0 | 1 | 3.27 | 0.99 | 0.01 | 0.00 | 4/1/2025 | 4/25/2025 4:00:03 PM EST |
| 3.50 | 2.52 | 3.50 | % | 0 | 0 | 3.10 | 0.98 | 0.02 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 4.00 | 2.09 | 2.98 | 1.69 | 0.00 | 0.00% | 0 | 2 | 2.55 | 0.95 | 0.05 | -0.01 | 4/11/2025 | 4/25/2025 4:00:03 PM EST |
| 4.50 | 1.78 | 2.62 | % | 0 | 0 | 2.50 | 0.90 | 0.08 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 5.00 | 1.47 | 2.56 | 1.43 | 0.00 | 0.00% | 0 | 86 | 3.21 | 0.84 | 0.11 | -0.01 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 5.50 | 1.27 | 1.64 | 1.55 | +0.45 | +40.91% | 5 | 20 | 1.88 | 0.77 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 6.00 | 0.83 | 1.21 | 1.08 | -0.26 | -19.41% | 319 | 807 | 1.01 | 0.69 | 0.17 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 6.50 | 0.66 | 1.77 | 1.10 | -0.16 | -12.70% | 9 | 59 | 1.81 | 0.60 | 0.19 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 7.00 | 0.56 | 0.75 | 0.52 | -0.20 | -27.78% | 172 | 1,380 | 1.23 | 0.50 | 0.20 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 7.50 | 0.40 | 0.54 | 0.45 | -0.08 | -15.10% | 52 | 136 | 1.20 | 0.40 | 0.20 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 8.00 | 0.28 | 0.37 | 0.33 | -0.01 | -2.95% | 170 | 910 | 1.17 | 0.31 | 0.19 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 8.50 | 0.19 | 0.28 | 0.25 | -0.02 | -7.41% | 8 | 91 | 1.18 | 0.23 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 9.00 | 0.13 | 0.20 | 0.12 | -0.04 | -25.00% | 57 | 709 | 1.18 | 0.16 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 9.50 | 0.08 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 39 | 1.17 | 0.11 | 0.11 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 10.00 | 0.06 | 0.10 | 0.09 | 0.00 | 0.00% | 12 | 622 | 1.18 | 0.07 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 10.50 | 0.04 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 40 | 1.17 | 0.05 | 0.06 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 11.00 | 0.03 | 0.12 | 0.05 | -0.01 | -16.67% | 50 | 211 | 1.32 | 0.03 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 11.50 | 0.03 | 0.10 | 0.05 | % | 64 | 0 | 1.38 | 0.02 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST | |
| 12.00 | 0.02 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 115 | 1.45 | 0.01 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 1.28 | 0.08 | 0.00 | 0.00% | 0 | 22 | 4.14 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 4/25/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 41 | 4.33 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 5 | 4.47 | 0.00 | 0.01 | 0.00 | 4/2/2025 | 4/25/2025 4:00:03 PM EST |
| 16.00 | 0.01 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 75 | 1.94 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 1.28 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 1.29 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 2.50 | 0.00 | 1.30 | % | 0 | 0 | 8.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 1.31 | % | 0 | 0 | 7.04 | -0.01 | 0.01 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 3.50 | 0.00 | 1.34 | % | 0 | 0 | 6.07 | -0.02 | 0.02 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 4.00 | 0.02 | 1.06 | 0.10 | +0.07 | +233.34% | 11 | 447 | 2.83 | -0.05 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 0.22 | 0.50 | +0.33 | +194.12% | 1 | 1 | 1.76 | -0.10 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 5.00 | 0.15 | 0.24 | 0.21 | +0.12 | +133.34% | 2,046 | 2,597 | 1.37 | -0.16 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 5.50 | 0.28 | 0.49 | 0.35 | +0.23 | +191.67% | 77 | 25 | 1.46 | -0.23 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 6.00 | 0.45 | 0.53 | 0.52 | +0.24 | +85.72% | 117 | 5,287 | 1.30 | -0.31 | 0.17 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 6.50 | 0.64 | 0.81 | 0.46 | 0.00 | 0.00% | 6 | 125 | 1.30 | -0.40 | 0.19 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 7.00 | 0.92 | 1.02 | 1.02 | +0.34 | +50.00% | 3,092 | 584 | 1.23 | -0.50 | 0.20 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 7.50 | 1.23 | 1.41 | 0.95 | 0.00 | 0.00% | 0 | 8 | 1.26 | -0.60 | 0.20 | -0.02 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 8.00 | 1.44 | 1.92 | 1.33 | -0.01 | -0.75% | 1 | 62 | 1.07 | -0.69 | 0.19 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 8.50 | 1.31 | 2.34 | % | 0 | 0 | 1.89 | -0.77 | 0.16 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 9.00 | 2.17 | 2.84 | 1.96 | 0.00 | 0.00% | 0 | 1 | 1.83 | -0.84 | 0.14 | -0.01 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 9.50 | 1.92 | 3.15 | % | 0 | 0 | 1.62 | -0.89 | 0.11 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 10.00 | 2.74 | 3.80 | % | 0 | 0 | 2.05 | -0.93 | 0.08 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 10.50 | 2.50 | 4.35 | % | 0 | 0 | 2.36 | -0.95 | 0.06 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 11.00 | 4.00 | 4.80 | % | 0 | 0 | 2.29 | -0.97 | 0.04 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 11.50 | 4.30 | 5.35 | % | 0 | 0 | 2.50 | -0.98 | 0.03 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 12.00 | 5.10 | 5.85 | 4.70 | 0.00 | 0.00% | 0 | 7 | 2.60 | -0.99 | 0.02 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 13.00 | 5.95 | 6.80 | % | 0 | 0 | 2.69 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 14.00 | 6.95 | 7.75 | % | 0 | 0 | 2.87 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 15.00 | 7.95 | 8.75 | % | 0 | 0 | 2.91 | -1.00 | 0.01 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 16.00 | 8.90 | 9.80 | 8.70 | 0.00 | 0.00% | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |