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 | 3.40 | 6.90 | 4.91 | -0.42 | -7.88% | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 2.50 | 2.10 | 3.85 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.00 | 1.90 | 3.55 | % | 0 | 0 | 2.64 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.50 | 2.79 | 2.91 | % | 0 | 0 | 1.88 | 0.96 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 4.00 | 2.31 | 2.47 | % | 0 | 0 | 1.86 | 0.92 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 4.50 | 1.42 | 2.06 | % | 0 | 0 | 2.10 | 0.87 | 0.09 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 1.06 | 2.04 | % | 0 | 0 | 0.94 | 0.80 | 0.12 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 5.50 | 1.04 | 1.24 | % | 0 | 0 | 0.87 | 0.72 | 0.15 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 6.00 | 0.85 | 0.96 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.63 | 0.17 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 6.50 | 0.62 | 0.70 | 0.75 | -0.10 | -11.77% | 1 | 23 | 0.98 | 0.54 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 0.43 | 0.57 | 0.88 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.45 | 0.18 | -0.01 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 7.50 | 0.30 | 0.43 | 0.52 | 0.00 | 0.00% | 0 | 109 | 1.01 | 0.37 | 0.18 | -0.01 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 0.20 | 0.34 | 0.26 | -0.08 | -23.53% | 4 | 1 | 1.03 | 0.30 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 97 | 1.31 | 0.24 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.19 | % | 0 | 0 | 1.37 | 0.19 | 0.13 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 9.50 | 0.00 | 0.12 | % | 0 | 0 | 1.58 | 0.15 | 0.11 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.11 | 0.09 | -0.01 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.09 | 0.17 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.08 | 0.08 | -0.01 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.06 | 0.06 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.07 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.05 | 0.05 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.33 | 0.07 | 0.00 | 0.00% | 0 | 24 | 1.95 | 0.04 | 0.04 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.71 | 0.06 | 0.00 | 0.00% | 0 | 108 | 2.73 | 0.03 | 0.03 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.55 | % | 0 | 0 | 2.62 | 0.01 | 0.02 | 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 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 2 | 4.11 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.29 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.67 | % | 0 | 0 | 3.78 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.70 | % | 0 | 0 | 3.27 | -0.04 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 4.00 | 0.05 | 0.10 | % | 0 | 0 | 1.17 | -0.08 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 4.50 | 0.11 | 0.16 | % | 0 | 0 | 1.11 | -0.13 | 0.09 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 0.20 | 0.31 | 0.20 | +0.01 | +5.27% | 1 | 19 | 1.05 | -0.20 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 5.50 | 0.35 | 0.43 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.28 | 0.15 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 0.54 | 0.66 | 0.42 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.37 | 0.17 | -0.01 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 6.50 | 0.81 | 0.91 | 0.74 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.46 | 0.18 | -0.01 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 1.12 | 1.62 | % | 0 | 0 | 1.31 | -0.55 | 0.18 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 1.25 | 1.62 | % | 0 | 0 | 1.50 | -0.63 | 0.18 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 8.00 | 1.81 | 2.03 | % | 0 | 0 | 1.43 | -0.70 | 0.17 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 8.50 | 2.32 | 2.42 | % | 0 | 0 | 1.59 | -0.76 | 0.15 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 9.00 | 2.68 | 2.91 | % | 0 | 0 | 1.57 | -0.81 | 0.13 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 9.50 | 2.61 | 3.35 | % | 0 | 0 | 1.85 | -0.85 | 0.11 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 3.70 | 3.85 | % | 0 | 0 | 1.34 | -0.89 | 0.09 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 10.50 | 4.20 | 4.30 | % | 0 | 0 | 1.91 | -0.92 | 0.08 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 11.00 | 4.35 | 4.80 | % | 0 | 0 | 1.39 | -0.94 | 0.06 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 11.50 | 5.20 | 5.30 | % | 0 | 0 | 1.47 | -0.95 | 0.05 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 5.70 | 5.85 | % | 0 | 0 | 4.17 | -0.96 | 0.04 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 6.70 | 7.10 | % | 0 | 0 | 4.28 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 14.00 | 7.15 | 7.80 | % | 0 | 0 | 4.43 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST |