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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.25 | 5.35 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 2.00 | 4.25 | 4.35 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.00 | 3.25 | 3.70 | % | 0 | 0 | 1.93 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 4.00 | 2.11 | 2.49 | % | 0 | 0 | 1.65 | 0.93 | 0.06 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 1.57 | 1.64 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.80 | 0.13 | -0.01 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 0.97 | 1.02 | 1.01 | -0.09 | -8.19% | 26 | 477 | 0.96 | 0.63 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 0.54 | 0.60 | 0.66 | 0.00 | 0.00% | 0 | 506 | 0.93 | 0.44 | 0.20 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 0.31 | 0.34 | 0.39 | +0.02 | +5.41% | 5 | 313 | 0.93 | 0.29 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.16 | 0.21 | 0.20 | -0.13 | -39.40% | 2 | 422 | 0.94 | 0.20 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.10 | 0.14 | 0.12 | -0.04 | -25.00% | 21 | 993 | 0.98 | 0.13 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.08 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 52 | 1.04 | 0.09 | 0.07 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 0.03 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 57 | 1.05 | 0.07 | 0.05 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 141 | 1.56 | 0.03 | 0.03 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 0.02 | 0.07 | % | 0 | 0 | 1.17 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 0.02 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 81 | 1.41 | 0.02 | 0.02 | 0.00 | 4/29/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.55 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 5 | 3.33 | -0.01 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 4.00 | 0.08 | 0.11 | % | 0 | 0 | 1.04 | -0.07 | 0.06 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 0.27 | 0.29 | 0.28 | 0.00 | 0.00% | 16 | 45 | 0.97 | -0.20 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 0.64 | 0.97 | 0.61 | -0.04 | -6.16% | 2 | 347 | 1.11 | -0.37 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 1.22 | 1.31 | 1.20 | 0.00 | 0.00% | 0 | 55 | 0.97 | -0.56 | 0.20 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 1.96 | 2.11 | 1.92 | +0.14 | +7.87% | 5 | 34 | 0.97 | -0.71 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 2.78 | 3.10 | 2.76 | -0.14 | -4.83% | 5 | 8 | 1.07 | -0.80 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 3.75 | 3.85 | % | 0 | 0 | 0.97 | -0.87 | 0.10 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 11.00 | 4.15 | 5.45 | 4.50 | 0.00 | 0.00% | 0 | 0 | 2.10 | -0.91 | 0.07 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 5.70 | 5.80 | % | 0 | 0 | 1.56 | -0.93 | 0.05 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 6.70 | 6.80 | % | 0 | 0 | 1.99 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 14.00 | 7.70 | 7.80 | % | 0 | 0 | 2.63 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 8.05 | 8.80 | % | 0 | 0 | 1.79 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST |