Options Chain for NOVAVAX INC COM NEW (NVAX) - $6.29 as of 5/16/2025 3:33:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.45 | 6.95 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/16/2025 3:59:52 PM EST |
| 2.50 | 4.20 | 5.35 | 3.48 | 0.00 | 0.00% | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:52 PM EST |
| 4.00 | 2.38 | 2.93 | 2.23 | 0.00 | 0.00% | 0 | 64 | 0.70 | 0.95 | 0.04 | -0.01 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 5.00 | 1.93 | 2.70 | 2.10 | +0.75 | +55.56% | 37 | 459 | 1.96 | 0.87 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 6.00 | 1.17 | 1.30 | 1.27 | +0.28 | +28.29% | 148 | 1,540 | 0.53 | 0.75 | 0.14 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 7.50 | 0.57 | 0.72 | 0.67 | +0.26 | +63.42% | 7,463 | 2,474 | 0.71 | 0.50 | 0.18 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 9.00 | 0.35 | 0.39 | 0.37 | +0.15 | +68.19% | 144 | 1,526 | 0.82 | 0.31 | 0.15 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 10.00 | 0.20 | 0.26 | 0.23 | +0.08 | +53.34% | 1,199 | 20,435 | 0.83 | 0.23 | 0.12 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 11.00 | 0.10 | 0.19 | 0.18 | +0.08 | +80.00% | 2 | 2,532 | 0.83 | 0.18 | 0.10 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 12.50 | 0.08 | 0.17 | 0.13 | +0.03 | +30.00% | 19 | 1,058 | 0.90 | 0.11 | 0.07 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 271 | 0.93 | 0.08 | 0.05 | 0.00 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 15.00 | 0.06 | 0.10 | 0.09 | +0.02 | +28.58% | 19 | 4,108 | 1.06 | 0.07 | 0.04 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 16.00 | 0.04 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 141 | 1.09 | 0.05 | 0.04 | 0.00 | 5/1/2025 | 5/16/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.11 | 0.08 | -0.02 | -20.00% | 30 | 3,766 | 1.45 | 0.02 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 20.00 | 0.01 | 0.08 | 0.06 | +0.01 | +20.00% | 46 | 13,642 | 1.12 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.43 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.31 | 0.24 | 0.00 | 0.00% | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/16/2025 3:59:52 PM EST |
| 4.00 | 0.06 | 0.09 | 0.08 | -0.04 | -33.34% | 1 | 84 | 0.98 | -0.05 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 5.00 | 0.19 | 0.23 | 0.21 | -0.07 | -25.00% | 2 | 2,091 | 0.92 | -0.13 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 6.00 | 0.42 | 0.52 | 0.50 | -0.14 | -21.88% | 4 | 1,312 | 0.86 | -0.25 | 0.14 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 7.50 | 0.92 | 1.52 | 1.30 | -0.45 | -25.72% | 103 | 9,980 | 0.83 | -0.50 | 0.18 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 9.00 | 2.32 | 2.91 | 2.58 | -0.62 | -19.38% | 4 | 1,343 | 1.09 | -0.69 | 0.15 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 10.00 | 2.61 | 3.70 | 3.55 | +0.15 | +4.42% | 1 | 404 | 1.42 | -0.77 | 0.12 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 11.00 | 4.30 | 4.45 | 4.25 | 0.00 | 0.00% | 0 | 412 | 1.17 | -0.82 | 0.10 | -0.01 | 5/8/2025 | 5/16/2025 3:59:52 PM EST |
| 12.50 | 5.80 | 5.90 | 5.75 | 0.00 | 0.00% | 0 | 104 | 1.44 | -0.89 | 0.07 | 0.00 | 5/8/2025 | 5/16/2025 3:59:52 PM EST |
| 14.00 | 7.25 | 7.35 | % | 0 | 0 | 1.53 | -0.92 | 0.05 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 15.00 | 8.25 | 8.35 | 7.17 | 0.00 | 0.00% | 0 | 8 | 1.63 | -0.93 | 0.04 | 0.00 | 1/17/2025 | 5/16/2025 3:59:52 PM EST |
| 16.00 | 9.25 | 9.35 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.73 | -0.95 | 0.04 | 0.00 | 3/21/2025 | 5/16/2025 3:59:52 PM EST |
| 17.50 | 10.75 | 10.85 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.87 | -0.98 | 0.02 | 0.00 | 3/20/2025 | 5/16/2025 3:59:52 PM EST |
| 20.00 | 13.25 | 13.35 | 11.70 | 0.00 | 0.00% | 0 | 0 | 2.54 | -0.98 | 0.01 | 0.00 | 2/28/2025 | 5/16/2025 3:59:52 PM EST |