Options Chain for NOVAVAX INC COM NEW (NVAX) - $7.15 as of 6/13/2025 3:43:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.70 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 2.00 | 3.30 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 2.50 | 2.60 | 4.60 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 3.00 | 2.03 | 4.60 | % | 0 | 0 | 5.40 | 0.98 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 3.50 | 1.57 | 3.85 | % | 0 | 0 | 0.00 | 0.96 | 0.03 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 4.00 | 1.11 | 3.10 | % | 0 | 0 | 3.56 | 0.94 | 0.04 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 4.50 | 0.68 | 2.92 | % | 0 | 0 | 2.99 | 0.89 | 0.06 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 5.00 | 0.95 | 2.65 | % | 0 | 0 | 2.26 | 0.84 | 0.08 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 5.50 | 0.54 | 2.57 | % | 0 | 0 | 2.37 | 0.78 | 0.10 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 2.17 | 1.24 | -0.56 | -31.12% | 1 | 20 | 2.33 | 0.72 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.98 | % | 0 | 0 | 0.89 | 0.65 | 0.13 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 7.00 | 0.65 | 2.23 | 0.70 | -0.39 | -35.78% | 16 | 5 | 1.59 | 0.58 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.53 | 0.50 | -0.05 | -9.10% | 4 | 8 | 0.79 | 0.52 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 8.00 | 0.30 | 0.37 | 0.35 | -0.03 | -7.90% | 11 | 180 | 0.72 | 0.46 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 8.50 | 0.18 | 0.39 | 0.26 | -0.06 | -18.75% | 14 | 220 | 0.79 | 0.41 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 9.00 | 0.11 | 0.33 | 0.30 | 0.00 | 0.00% | 0 | 26 | 0.85 | 0.36 | 0.13 | -0.01 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.76 | 0.19 | 0.00 | 0.00% | 0 | 28 | 2.61 | 0.30 | 0.12 | -0.01 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 1.85 | % | 0 | 0 | 3.11 | 0.26 | 0.11 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 10.50 | 0.00 | 0.80 | 0.14 | 0.00 | 0.00% | 0 | 100 | 2.08 | 0.22 | 0.10 | -0.01 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 10 | 1.58 | 0.20 | 0.09 | -0.01 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 1.62 | 0.12 | 0.00 | 0.00% | 0 | 68 | 3.16 | 0.16 | 0.09 | -0.01 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.18 | 0.14 | 0.08 | -0.01 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 1.59 | % | 0 | 0 | 3.31 | 0.12 | 0.07 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 1.63 | 0.11 | 0.00 | 0.00% | 0 | 5 | 3.39 | 0.10 | 0.06 | -0.01 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.08 | % | 0 | 0 | 1.65 | 0.07 | 0.04 | -0.01 | 6/13/2025 3:59:59 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 | 1.23 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.74 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 1.37 | % | 0 | 0 | 6.31 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 1.23 | % | 0 | 0 | 4.89 | -0.02 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 3.50 | 0.00 | 2.13 | % | 0 | 0 | 6.36 | -0.04 | 0.03 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.83 | % | 0 | 0 | 2.85 | -0.06 | 0.04 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.65 | % | 0 | 0 | 2.15 | -0.11 | 0.06 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.62 | 0.04 | 0.00 | 0.00% | 0 | 5 | 3.62 | -0.16 | 0.08 | -0.01 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 1.86 | 0.14 | 0.00 | 0.00% | 0 | 5 | 3.51 | -0.22 | 0.10 | -0.01 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 1.31 | 0.20 | 0.00 | 0.00% | 0 | 185 | 2.31 | -0.28 | 0.12 | -0.01 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.49 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.35 | 0.13 | -0.01 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 7.00 | 0.64 | 0.79 | 0.68 | +0.08 | +13.34% | 20 | 5 | 0.77 | -0.42 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 7.50 | 0.85 | 2.06 | 0.85 | 0.00 | 0.00% | 0 | 13 | 1.24 | -0.48 | 0.14 | -0.01 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 8.00 | 0.48 | 2.61 | % | 0 | 0 | 2.37 | -0.54 | 0.14 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 8.50 | 0.78 | 2.68 | % | 0 | 0 | 2.05 | -0.59 | 0.13 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 9.00 | 0.77 | 2.75 | % | 0 | 0 | 1.71 | -0.64 | 0.13 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 9.50 | 0.86 | 3.15 | % | 0 | 0 | 2.78 | -0.70 | 0.12 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 10.00 | 2.20 | 4.70 | % | 0 | 0 | 1.54 | -0.74 | 0.11 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 10.50 | 1.79 | 3.80 | % | 0 | 0 | 3.06 | -0.78 | 0.10 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 11.00 | 2.26 | 4.20 | % | 0 | 0 | 1.41 | -0.80 | 0.09 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 11.50 | 2.74 | 6.20 | % | 0 | 0 | 2.76 | -0.84 | 0.09 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 12.00 | 4.00 | 5.35 | % | 0 | 0 | 3.00 | -0.86 | 0.08 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 12.50 | 5.50 | 6.45 | % | 0 | 0 | 1.29 | -0.88 | 0.07 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 13.00 | 5.05 | 6.40 | % | 0 | 0 | 3.27 | -0.90 | 0.06 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 15.00 | 6.25 | 8.15 | % | 0 | 0 | 1.86 | -0.93 | 0.04 | -0.01 | 6/13/2025 3:59:59 PM EST |