Options Chain for NOVAVAX INC COM NEW (NVAX) - $6.94 as of 3/31/2025 4:45:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.75 | 4.10 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 3.00 | 3.30 | 3.65 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 3.50 | 2.84 | 3.10 | % | 0 | 0 | 2.07 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 4.00 | 2.35 | 2.59 | % | 0 | 0 | 1.38 | 0.98 | 0.03 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 4.50 | 1.83 | 2.14 | % | 0 | 0 | 1.24 | 0.95 | 0.07 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 5.00 | 1.48 | 1.65 | % | 0 | 0 | 0.93 | 0.88 | 0.13 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 5.50 | 1.12 | 1.33 | % | 0 | 0 | 0.75 | 0.79 | 0.19 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 6.00 | 0.80 | 0.88 | % | 0 | 0 | 0.80 | 0.67 | 0.23 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 6.50 | 0.53 | 0.71 | % | 0 | 0 | 0.74 | 0.55 | 0.25 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 7.00 | 0.00 | 0.41 | 0.37 | -0.18 | -32.73% | 1 | 9 | 0.80 | 0.43 | 0.25 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 7.50 | 0.24 | 0.33 | 0.38 | 0.00 | 0.00% | 0 | 238 | 0.86 | 0.32 | 0.22 | -0.01 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 8.00 | 0.15 | 0.20 | 0.20 | -0.01 | -4.77% | 15 | 85 | 0.79 | 0.24 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 8.50 | 0.09 | 0.13 | 0.13 | -0.13 | -50.00% | 2 | 235 | 0.79 | 0.18 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 9.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.13 | 0.13 | -0.01 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 9.50 | 0.05 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 33 | 0.87 | 0.10 | 0.10 | 0.00 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 10.00 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 18 | 0.95 | 0.06 | 0.07 | 0.00 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 10.50 | 0.00 | 0.06 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.04 | 0.06 | 0.00 | 3/17/2025 | 3/31/2025 2:58:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | % | 2 | 0 | 1.06 | 0.03 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 11.50 | 0.00 | 0.06 | % | 0 | 0 | 1.17 | 0.02 | 0.03 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 12.00 | 0.00 | 0.34 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.91 | 0.01 | 0.02 | 0.00 | 3/25/2025 | 3/31/2025 2:58:53 PM EST |
| 12.50 | 0.00 | 0.33 | % | 0 | 0 | 1.97 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 2.33 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 2.40 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:53 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 | 0.35 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 3.00 | 0.00 | 0.38 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 3.50 | 0.00 | 0.40 | % | 0 | 0 | 2.55 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 4.00 | 0.00 | 0.43 | % | 0 | 0 | 2.21 | -0.02 | 0.03 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 4.50 | 0.00 | 0.06 | % | 0 | 0 | 0.92 | -0.05 | 0.07 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 5.00 | 0.07 | 0.11 | 0.08 | % | 1 | 0 | 0.79 | -0.12 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 5.50 | 0.17 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.21 | 0.19 | -0.01 | 3/14/2025 | 3/31/2025 2:58:53 PM EST |
| 6.00 | 0.34 | 0.40 | 0.33 | +0.21 | +175.00% | 14 | 12 | 0.79 | -0.33 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 6.50 | 0.55 | 0.63 | 0.55 | +0.27 | +96.43% | 11 | 41 | 0.85 | -0.45 | 0.25 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 7.00 | 0.86 | 1.12 | 0.55 | 0.00 | 0.00% | 0 | 52 | 0.76 | -0.57 | 0.25 | -0.01 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 7.50 | 1.22 | 1.30 | % | 0 | 0 | 0.77 | -0.68 | 0.22 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 8.00 | 1.65 | 1.72 | 1.00 | 0.00 | 0.00% | 0 | 12 | 0.80 | -0.76 | 0.19 | -0.01 | 3/26/2025 | 3/31/2025 2:58:53 PM EST |
| 8.50 | 1.85 | 2.18 | % | 0 | 0 | 0.75 | -0.82 | 0.16 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 9.00 | 2.44 | 2.66 | % | 0 | 0 | 0.68 | -0.87 | 0.13 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 9.50 | 2.92 | 3.15 | % | 0 | 0 | 1.18 | -0.90 | 0.10 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 10.00 | 3.40 | 3.80 | % | 0 | 0 | 1.47 | -0.94 | 0.07 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 10.50 | 3.95 | 4.25 | % | 0 | 0 | 1.47 | -0.96 | 0.06 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 11.00 | 4.40 | 4.75 | % | 0 | 0 | 1.56 | -0.97 | 0.04 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 11.50 | 4.95 | 5.30 | % | 0 | 0 | 1.26 | -0.98 | 0.03 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 12.00 | 5.45 | 5.70 | % | 0 | 0 | 1.62 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 12.50 | 5.90 | 6.25 | % | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 13.00 | 6.45 | 6.70 | % | 0 | 0 | 1.75 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 13.50 | 6.90 | 7.20 | % | 0 | 0 | 1.82 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 14.00 | 7.40 | 7.75 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 15.00 | 8.45 | 8.70 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |