Options Chain for NOVAVAX INC COM NEW (NVAX) - $7.42 as of 5/28/2025 5:04:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.35 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 2.00 | 2.90 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 2.50 | 2.61 | 4.75 | % | 0 | 0 | 8.95 | 0.99 | 0.01 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 3.00 | 2.09 | 4.05 | % | 0 | 0 | 2.82 | 0.97 | 0.02 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 3.50 | 1.66 | 4.80 | % | 0 | 0 | 5.49 | 0.94 | 0.03 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 4.00 | 1.20 | 3.10 | % | 0 | 0 | 2.77 | 0.91 | 0.05 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 4.50 | 0.62 | 2.97 | % | 0 | 0 | 1.37 | 0.86 | 0.06 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 5.00 | 1.13 | 2.11 | % | 0 | 0 | 1.16 | 0.81 | 0.08 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 5.50 | 0.32 | 2.07 | 1.91 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.76 | 0.09 | -0.01 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 6.00 | 0.34 | 1.31 | % | 0 | 0 | 0.97 | 0.70 | 0.10 | -0.02 | 5/28/2025 4:00:04 PM EST | |||
| 6.50 | 0.00 | 2.20 | % | 0 | 0 | 3.04 | 0.64 | 0.11 | -0.02 | 5/28/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.72 | 0.67 | % | 3 | 0 | 0.88 | 0.58 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 4:00:04 PM EST | |
| 7.50 | 0.00 | 0.54 | 0.53 | -0.06 | -10.17% | 3 | 1 | 0.91 | 0.53 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 1.64 | 0.60 | 0.00 | 0.00% | 0 | 55 | 2.85 | 0.47 | 0.12 | -0.02 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 8.50 | 0.22 | 1.48 | 0.40 | 0.00 | 0.00% | 0 | 18 | 1.56 | 0.42 | 0.12 | -0.02 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 1.77 | % | 0 | 0 | 1.70 | 0.38 | 0.11 | -0.02 | 5/28/2025 4:00:04 PM EST | |||
| 9.50 | 0.00 | 1.69 | 0.16 | 0.00 | 0.00% | 0 | 1 | 2.97 | 0.34 | 0.11 | -0.02 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 1.59 | 0.11 | 0.00 | 0.00% | 0 | 1 | 3.05 | 0.30 | 0.10 | -0.02 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 1.75 | % | 0 | 0 | 3.26 | 0.27 | 0.10 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 1.69 | % | 0 | 0 | 3.25 | 0.24 | 0.09 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 11.50 | 0.00 | 1.71 | % | 0 | 0 | 3.39 | 0.21 | 0.08 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 1.67 | 0.07 | 0.00 | 0.00% | 0 | 25 | 3.43 | 0.19 | 0.08 | -0.01 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 1.64 | % | 0 | 0 | 3.54 | 0.16 | 0.07 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 13.00 | 0.01 | 0.74 | % | 0 | 0 | 1.59 | 0.15 | 0.07 | -0.01 | 5/28/2025 4:00:04 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 | 0.16 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.17 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.19 | % | 0 | 0 | 2.71 | -0.01 | 0.01 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.20 | % | 0 | 0 | 2.31 | -0.03 | 0.02 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 3.50 | 0.00 | 1.49 | % | 0 | 0 | 4.58 | -0.06 | 0.03 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 2.16 | % | 0 | 0 | 5.86 | -0.09 | 0.05 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.25 | % | 0 | 0 | 1.47 | -0.14 | 0.06 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.68 | 0.06 | % | 1 | 0 | 2.10 | -0.19 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST | |
| 5.50 | 0.11 | 0.17 | 0.18 | 0.00 | 0.00% | 0 | 16 | 0.77 | -0.24 | 0.09 | -0.01 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.96 | % | 0 | 0 | 2.18 | -0.30 | 0.10 | -0.02 | 5/28/2025 4:00:04 PM EST | |||
| 6.50 | 0.00 | 1.68 | % | 0 | 0 | 2.88 | -0.36 | 0.11 | -0.02 | 5/28/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.77 | % | 0 | 0 | 1.07 | -0.42 | 0.12 | -0.02 | 5/28/2025 4:00:04 PM EST | |||
| 7.50 | 0.93 | 2.13 | % | 0 | 0 | 1.35 | -0.47 | 0.12 | -0.02 | 5/28/2025 4:00:04 PM EST | |||
| 8.00 | 0.87 | 2.38 | % | 0 | 0 | 2.26 | -0.53 | 0.12 | -0.02 | 5/28/2025 4:00:04 PM EST | |||
| 8.50 | 1.72 | 2.80 | 1.76 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.58 | 0.12 | -0.02 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 9.00 | 1.98 | 2.71 | % | 0 | 0 | 0.89 | -0.62 | 0.11 | -0.02 | 5/28/2025 4:00:04 PM EST | |||
| 9.50 | 1.13 | 2.93 | % | 0 | 0 | 3.07 | -0.66 | 0.11 | -0.02 | 5/28/2025 4:00:04 PM EST | |||
| 10.00 | 1.90 | 3.30 | % | 0 | 0 | 3.08 | -0.70 | 0.10 | -0.02 | 5/28/2025 4:00:04 PM EST | |||
| 10.50 | 1.92 | 3.70 | % | 0 | 0 | 1.74 | -0.73 | 0.10 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 11.00 | 2.66 | 4.35 | % | 0 | 0 | 2.94 | -0.76 | 0.09 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 11.50 | 2.81 | 4.90 | % | 0 | 0 | 3.27 | -0.79 | 0.08 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 12.00 | 5.05 | 5.25 | % | 0 | 0 | 2.07 | -0.81 | 0.08 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 12.50 | 5.10 | 5.95 | % | 0 | 0 | 2.42 | -0.84 | 0.07 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 13.00 | 5.35 | 6.20 | % | 0 | 0 | 3.92 | -0.85 | 0.07 | -0.01 | 5/28/2025 4:00:04 PM EST |