Options Chain for NOVAVAX INC COM NEW (NVAX) - $6.27 as of 5/5/2025 8:48:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.75 | 4.85 | 5.67 | 0.00 | 0.00% | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 2.50 | 2.16 | 3.85 | % | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.00 | 1.63 | 3.40 | % | 0 | 0 | 1.68 | 0.99 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.50 | 1.64 | 2.92 | % | 0 | 0 | 1.68 | 0.96 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 4.00 | 1.35 | 2.61 | % | 0 | 0 | 2.21 | 0.92 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 4.50 | 1.71 | 2.05 | % | 0 | 0 | 1.23 | 0.87 | 0.09 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 0.99 | 2.29 | % | 0 | 0 | 2.68 | 0.80 | 0.12 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 5.50 | 1.14 | 1.30 | % | 0 | 0 | 0.89 | 0.72 | 0.15 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 6.00 | 0.90 | 1.42 | 1.10 | 0.00 | 0.00% | 0 | 63 | 1.25 | 0.63 | 0.17 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 6.50 | 0.69 | 0.79 | % | 0 | 0 | 0.99 | 0.54 | 0.18 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 7.00 | 0.46 | 1.07 | % | 0 | 0 | 1.23 | 0.45 | 0.18 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 0.36 | 0.49 | % | 0 | 0 | 0.98 | 0.38 | 0.18 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 8.00 | 0.25 | 0.34 | % | 0 | 0 | 0.93 | 0.31 | 0.16 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 8.50 | 0.00 | 0.30 | % | 0 | 0 | 1.10 | 0.25 | 0.15 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.23 | % | 0 | 0 | 1.21 | 0.20 | 0.13 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 9.50 | 0.00 | 0.19 | % | 0 | 0 | 1.51 | 0.16 | 0.11 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.14 | % | 0 | 0 | 1.15 | 0.12 | 0.09 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 10.50 | 0.00 | 0.24 | % | 0 | 0 | 1.89 | 0.10 | 0.08 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 1.65 | 0.08 | 0.07 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 11.50 | 0.00 | 0.09 | % | 0 | 0 | 1.20 | 0.06 | 0.05 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.08 | % | 0 | 0 | 1.77 | 0.05 | 0.04 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.22 | % | 0 | 0 | 1.88 | 0.03 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.26 | 0.46 | 0.00 | 0.00% | 0 | 1 | 4.13 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.68 | % | 0 | 0 | 3.45 | -0.01 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.95 | % | 0 | 0 | 3.51 | -0.04 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.13 | % | 0 | 0 | 1.61 | -0.08 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.22 | % | 0 | 0 | 1.41 | -0.13 | 0.09 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 0.25 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 10 | 1.04 | -0.20 | 0.12 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.49 | % | 0 | 0 | 1.12 | -0.28 | 0.15 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 6.00 | 0.61 | 0.69 | 0.64 | +0.04 | +6.67% | 1 | 1 | 1.01 | -0.37 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 6.50 | 0.87 | 0.98 | % | 0 | 0 | 1.01 | -0.46 | 0.18 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 7.00 | 0.99 | 1.41 | % | 0 | 0 | 0.89 | -0.55 | 0.18 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 1.54 | 2.05 | % | 0 | 0 | 1.21 | -0.62 | 0.18 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 8.00 | 1.92 | 2.07 | % | 0 | 0 | 0.85 | -0.69 | 0.16 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 8.50 | 1.74 | 2.68 | % | 0 | 0 | 1.88 | -0.75 | 0.15 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 9.00 | 2.46 | 2.92 | % | 0 | 0 | 1.35 | -0.80 | 0.13 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 9.50 | 2.91 | 3.40 | % | 0 | 0 | 1.81 | -0.84 | 0.11 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 2.92 | 3.95 | % | 0 | 0 | 1.98 | -0.88 | 0.09 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 10.50 | 4.20 | 4.35 | % | 0 | 0 | 2.01 | -0.90 | 0.08 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 11.00 | 4.65 | 5.30 | % | 0 | 0 | 2.68 | -0.92 | 0.07 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 11.50 | 5.20 | 5.50 | % | 0 | 0 | 2.19 | -0.94 | 0.05 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 5.70 | 5.90 | % | 0 | 0 | 3.59 | -0.95 | 0.04 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 6.70 | 6.80 | % | 0 | 0 | 2.12 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST |