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 | 3.80 | 4.15 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 3.00 | 3.40 | 3.60 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 3.50 | 2.81 | 3.15 | % | 0 | 0 | 1.57 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 4.00 | 2.44 | 2.72 | % | 0 | 0 | 1.12 | 0.97 | 0.04 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 4.50 | 1.92 | 2.14 | % | 0 | 0 | 1.15 | 0.93 | 0.08 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 5.00 | 1.48 | 1.83 | % | 0 | 0 | 0.80 | 0.86 | 0.13 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 5.50 | 0.79 | 1.32 | % | 0 | 0 | 0.82 | 0.77 | 0.17 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 6.00 | 0.91 | 0.99 | % | 0 | 0 | 0.83 | 0.66 | 0.21 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 6.50 | 0.63 | 0.77 | % | 0 | 0 | 0.84 | 0.55 | 0.23 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 7.00 | 0.00 | 0.53 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.44 | 0.22 | -0.01 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 7.50 | 0.00 | 0.40 | 0.42 | % | 2 | 0 | 0.89 | 0.35 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 0.91 | 0.27 | 0.18 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 8.50 | 0.00 | 0.23 | % | 0 | 0 | 0.93 | 0.21 | 0.16 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 9.00 | 0.00 | 0.16 | 0.09 | % | 1 | 0 | 0.92 | 0.15 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 9.50 | 0.00 | 0.13 | % | 0 | 0 | 0.96 | 0.11 | 0.11 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 10.00 | 0.07 | 0.11 | % | 0 | 0 | 0.94 | 0.08 | 0.08 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 10.50 | 0.00 | 0.10 | % | 0 | 0 | 1.05 | 0.06 | 0.07 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 11.00 | 0.00 | 0.08 | % | 0 | 0 | 1.06 | 0.04 | 0.05 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 11.50 | 0.00 | 0.07 | % | 0 | 0 | 1.09 | 0.03 | 0.04 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 12.00 | 0.00 | 0.07 | % | 0 | 0 | 1.15 | 0.02 | 0.03 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 12.50 | 0.00 | 0.07 | % | 0 | 0 | 1.21 | 0.02 | 0.02 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 1.36 | 0.01 | 0.02 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 14.00 | 0.00 | 2.03 | % | 0 | 0 | 4.15 | 0.00 | 0.01 | 0.00 | 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 | 1.11 | % | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 3.00 | 0.00 | 0.38 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 3.50 | 0.00 | 0.43 | % | 0 | 0 | 2.38 | -0.01 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 4.00 | 0.00 | 0.47 | % | 0 | 0 | 2.08 | -0.03 | 0.04 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 4.50 | 0.00 | 0.15 | % | 0 | 0 | 0.94 | -0.07 | 0.08 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 5.00 | 0.00 | 0.31 | % | 0 | 0 | 0.94 | -0.14 | 0.13 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 5.50 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.88 | -0.23 | 0.17 | -0.01 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 6.00 | 0.07 | 0.49 | 0.47 | % | 1 | 0 | 0.83 | -0.34 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 6.50 | 0.00 | 0.74 | % | 0 | 0 | 0.90 | -0.45 | 0.23 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 7.00 | 0.94 | 1.05 | % | 0 | 0 | 0.83 | -0.56 | 0.22 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 7.50 | 1.27 | 1.41 | % | 0 | 0 | 0.81 | -0.65 | 0.21 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 8.00 | 1.60 | 1.83 | % | 0 | 0 | 0.86 | -0.73 | 0.18 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 8.50 | 1.76 | 2.26 | % | 0 | 0 | 0.85 | -0.79 | 0.16 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 9.00 | 2.47 | 2.71 | % | 0 | 0 | 0.98 | -0.85 | 0.13 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 9.50 | 2.95 | 3.20 | % | 0 | 0 | 1.06 | -0.89 | 0.11 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 10.00 | 3.40 | 3.85 | % | 0 | 0 | 1.41 | -0.92 | 0.08 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 10.50 | 3.90 | 4.25 | % | 0 | 0 | 1.33 | -0.94 | 0.07 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 11.00 | 4.45 | 4.65 | % | 0 | 0 | 1.21 | -0.96 | 0.05 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 11.50 | 4.80 | 5.25 | % | 0 | 0 | 1.14 | -0.97 | 0.04 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 12.00 | 5.45 | 5.70 | % | 0 | 0 | 1.46 | -0.98 | 0.03 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 12.50 | 5.90 | 6.30 | % | 0 | 0 | 1.72 | -0.98 | 0.02 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 13.00 | 6.35 | 6.75 | % | 0 | 0 | 1.69 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 14.00 | 7.35 | 7.70 | % | 0 | 0 | 1.70 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:53 PM EST |