Options Chain for NOVAVAX INC COM NEW (NVAX) - $7.25 as of 5/27/2025 3:23:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.90 | 6.90 | 6.10 | 0.00 | 0.00% | 0 | 21 | 6.94 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 2.50 | 3.90 | 5.05 | 5.34 | 0.00 | 0.00% | 0 | 21 | 1.70 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 4.00 | 2.84 | 3.55 | 3.83 | 0.00 | 0.00% | 0 | 62 | 1.32 | 0.98 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 5.00 | 2.50 | 2.73 | 2.67 | +0.34 | +14.60% | 22 | 503 | 0.78 | 0.91 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 6.00 | 1.71 | 1.98 | 1.77 | +0.12 | +7.28% | 88 | 1,362 | 0.81 | 0.80 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 7.50 | 0.88 | 0.92 | 0.87 | +0.06 | +7.41% | 179 | 6,470 | 0.80 | 0.54 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 9.00 | 0.40 | 0.43 | 0.41 | +0.01 | +2.50% | 84 | 6,423 | 0.82 | 0.33 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 10.00 | 0.27 | 0.31 | 0.29 | +0.02 | +7.41% | 652 | 25,544 | 0.87 | 0.24 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 11.00 | 0.18 | 0.21 | 0.20 | +0.01 | +5.27% | 9 | 6,138 | 0.92 | 0.18 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 12.50 | 0.12 | 0.15 | 0.12 | -0.03 | -20.00% | 21 | 1,123 | 0.99 | 0.12 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 14.00 | 0.10 | 0.11 | 0.10 | -0.01 | -9.10% | 9 | 421 | 1.08 | 0.08 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 0.09 | 0.11 | 0.10 | +0.01 | +11.12% | 200 | 4,071 | 1.13 | 0.06 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 16.00 | 0.07 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 149 | 1.28 | 0.04 | 0.03 | 0.00 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 17.50 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 3,793 | 1.39 | 0.02 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 20.00 | 0.06 | 0.08 | 0.08 | 0.00 | 0.00% | 610 | 13,501 | 1.26 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 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 | 0.50 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/27/2025 2:58:55 PM EST |
| 4.00 | 0.00 | 0.36 | 0.07 | 0.00 | 0.00% | 0 | 81 | 1.81 | -0.02 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 5.00 | 0.11 | 0.13 | 0.11 | -0.02 | -15.39% | 31 | 2,124 | 0.89 | -0.09 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 6.00 | 0.11 | 0.32 | 0.37 | 0.00 | 0.00% | 0 | 2,418 | 0.84 | -0.20 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 7.50 | 0.79 | 0.94 | 0.90 | -0.18 | -16.67% | 10 | 14,715 | 0.81 | -0.46 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 9.00 | 1.74 | 1.99 | 1.90 | 0.00 | 0.00% | 0 | 1,353 | 0.85 | -0.67 | 0.15 | -0.01 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 10.00 | 2.77 | 2.86 | 2.56 | 0.00 | 0.00% | 0 | 405 | 0.88 | -0.76 | 0.12 | -0.01 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 11.00 | 3.60 | 3.80 | 4.25 | 0.00 | 0.00% | 0 | 412 | 0.95 | -0.82 | 0.10 | -0.01 | 5/8/2025 | 5/27/2025 2:58:55 PM EST |
| 12.50 | 5.10 | 5.20 | 5.50 | 0.00 | 0.00% | 0 | 107 | 1.04 | -0.88 | 0.07 | -0.01 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 14.00 | 6.60 | 6.70 | % | 0 | 0 | 1.17 | -0.92 | 0.05 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 15.00 | 7.60 | 7.65 | 7.17 | 0.00 | 0.00% | 0 | 8 | 1.26 | -0.94 | 0.04 | 0.00 | 1/17/2025 | 5/27/2025 2:58:55 PM EST |
| 16.00 | 7.95 | 8.65 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.96 | 0.03 | 0.00 | 3/21/2025 | 5/27/2025 2:58:55 PM EST |
| 17.50 | 10.05 | 10.15 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.98 | 0.02 | 0.00 | 3/20/2025 | 5/27/2025 2:58:55 PM EST |
| 20.00 | 12.55 | 12.65 | 11.70 | 0.00 | 0.00% | 0 | 1 | 1.63 | -0.98 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |