Options Chain for NOVAVAX INC COM NEW (NVAX) - $6.41 as of 6/20/2025 9:15:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.40 | 7.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 2.00 | 2.56 | 5.05 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 3.00 | 1.59 | 3.90 | % | 0 | 0 | 3.38 | 0.99 | 0.01 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 4.00 | 0.70 | 2.93 | % | 0 | 0 | 1.72 | 0.95 | 0.04 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 5.00 | 1.66 | 1.76 | % | 0 | 0 | 1.33 | 0.84 | 0.11 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 6.00 | 1.04 | 1.12 | 1.13 | +0.15 | +15.31% | 6,073 | 20 | 0.83 | 0.67 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 7.00 | 0.62 | 0.70 | 0.64 | +0.04 | +6.67% | 35 | 83 | 0.84 | 0.48 | 0.19 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 8.00 | 0.30 | 0.44 | 0.39 | +0.09 | +30.00% | 57 | 4 | 0.83 | 0.33 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 9.00 | 0.21 | 0.29 | 0.24 | +0.02 | +9.10% | 7 | 1 | 0.88 | 0.22 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.21 | % | 0 | 0 | 0.98 | 0.15 | 0.11 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.17 | % | 0 | 0 | 1.31 | 0.08 | 0.07 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 1.48 | 0.05 | 0.05 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.12 | % | 0 | 0 | 1.15 | 0.03 | 0.04 | 0.00 | 6/20/2025 4:00:05 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 | 0.56 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.95 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.63 | % | 0 | 0 | 2.40 | -0.01 | 0.01 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.77 | % | 0 | 0 | 1.64 | -0.05 | 0.04 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 5.00 | 0.22 | 0.26 | 0.27 | % | 6 | 0 | 0.88 | -0.16 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 6.00 | 0.48 | 0.63 | 0.62 | % | 9 | 0 | 0.82 | -0.33 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 7.00 | 1.14 | 1.20 | % | 0 | 0 | 0.87 | -0.52 | 0.19 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 8.00 | 1.81 | 1.96 | % | 0 | 0 | 0.88 | -0.67 | 0.17 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 9.00 | 2.74 | 2.81 | 2.79 | % | 2 | 0 | 0.95 | -0.78 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 10.00 | 3.65 | 3.75 | % | 0 | 0 | 1.00 | -0.85 | 0.11 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 11.00 | 2.63 | 4.75 | % | 0 | 0 | 1.93 | -0.92 | 0.07 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 12.00 | 5.50 | 5.70 | % | 0 | 0 | 1.55 | -0.95 | 0.05 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 13.00 | 6.35 | 8.55 | % | 0 | 0 | 2.38 | -0.97 | 0.04 | 0.00 | 6/20/2025 4:00:05 PM EST |