Options Chain for NOVAVAX INC COM NEW (NVAX) - $7.03 as of 6/16/2025 9:02:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.45 | 7.55 | % | 0 | 0 | 8.86 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 2.00 | 2.93 | 7.15 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 2.50 | 2.64 | 4.60 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 3.00 | 2.51 | 4.10 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 3.50 | 1.63 | 4.85 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 4.00 | 1.11 | 3.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 4.50 | 0.64 | 2.96 | % | 0 | 0 | 2.38 | 1.00 | 0.01 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 5.00 | 1.30 | 2.59 | % | 0 | 0 | 2.62 | 0.99 | 0.03 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 5.50 | 1.38 | 1.83 | 1.59 | -0.05 | -3.05% | 1 | 4 | 1.26 | 0.94 | 0.10 | 0.00 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 6.00 | 1.00 | 1.75 | 1.13 | -0.22 | -16.30% | 10 | 1 | 1.16 | 0.86 | 0.20 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 6.50 | 0.54 | 0.79 | 0.94 | 0.00 | 0.00% | 0 | 28 | 1.10 | 0.72 | 0.31 | -0.01 | 6/12/2025 | 6/16/2025 3:59:52 PM EST |
| 7.00 | 0.31 | 0.50 | 0.41 | -0.04 | -8.89% | 34 | 365 | 0.64 | 0.54 | 0.38 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 7.50 | 0.09 | 0.28 | 0.25 | -0.02 | -7.41% | 14 | 142 | 0.76 | 0.37 | 0.35 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | -0.01 | -6.25% | 842 | 140 | 0.93 | 0.23 | 0.28 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 8.50 | 0.06 | 0.26 | 0.09 | -0.10 | -52.64% | 6 | 51 | 1.01 | 0.15 | 0.20 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.08 | 0.13 | 0.00 | 0.00% | 0 | 13 | 0.91 | 0.09 | 0.13 | -0.01 | 6/11/2025 | 6/16/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 44 | 1.01 | 0.05 | 0.08 | 0.00 | 6/13/2025 | 6/16/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | -0.06 | -54.55% | 220 | 1 | 1.05 | 0.03 | 0.05 | 0.00 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.06 | % | 0 | 0 | 1.20 | 0.01 | 0.03 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.13 | % | 0 | 0 | 1.43 | 0.01 | 0.02 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 11.50 | 0.00 | 0.72 | 0.06 | 0.00 | 0.00% | 0 | 50 | 2.60 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.72 | 0.07 | 0.00 | 0.00% | 0 | 25 | 2.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/16/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.71 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 1.14 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 2.12 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 2.13 | % | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 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 | 1.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 1.04 | % | 0 | 0 | 9.95 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.58 | % | 0 | 0 | 8.42 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.83 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.98 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 2.13 | % | 0 | 0 | 8.48 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 4.50 | 0.00 | 1.14 | % | 0 | 0 | 4.14 | 0.00 | 0.01 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.50 | -0.01 | 0.03 | 0.00 | 5/28/2025 | 6/16/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 30 | 0.91 | -0.06 | 0.10 | 0.00 | 6/11/2025 | 6/16/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 174 | 0.84 | -0.14 | 0.20 | -0.01 | 6/11/2025 | 6/16/2025 3:59:52 PM EST |
| 6.50 | 0.15 | 0.23 | 0.17 | -0.04 | -19.05% | 52 | 26 | 0.68 | -0.28 | 0.31 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.43 | 0.41 | -0.05 | -10.87% | 5 | 40 | 0.73 | -0.46 | 0.38 | -0.01 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 1.29 | 0.60 | 0.00 | 0.00% | 0 | 12 | 0.85 | -0.63 | 0.35 | -0.01 | 6/11/2025 | 6/16/2025 3:59:52 PM EST |
| 8.00 | 0.49 | 1.75 | 1.15 | 0.00 | 0.00% | 0 | 8 | 1.07 | -0.77 | 0.28 | -0.01 | 5/29/2025 | 6/16/2025 3:59:52 PM EST |
| 8.50 | 1.48 | 1.78 | 1.76 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.85 | 0.20 | -0.01 | 5/23/2025 | 6/16/2025 3:59:52 PM EST |
| 9.00 | 1.89 | 2.22 | % | 0 | 0 | 1.35 | -0.91 | 0.13 | -0.01 | 6/16/2025 3:59:52 PM EST | |||
| 9.50 | 0.70 | 3.05 | % | 0 | 0 | 1.60 | -0.95 | 0.08 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 10.00 | 2.67 | 3.85 | 2.90 | 0.00 | 0.00% | 0 | 5 | 1.24 | -0.97 | 0.05 | 0.00 | 6/2/2025 | 6/16/2025 3:59:52 PM EST |
| 10.50 | 2.95 | 4.90 | % | 0 | 0 | 1.36 | -0.99 | 0.03 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 11.00 | 2.72 | 5.55 | % | 0 | 0 | 1.47 | -0.99 | 0.02 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 11.50 | 3.80 | 5.95 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 12.00 | 4.00 | 6.75 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 12.50 | 5.40 | 6.25 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 13.00 | 5.90 | 6.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 14.00 | 6.90 | 7.85 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 15.00 | 7.15 | 8.35 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST |