Options Chain for NOVAVAX INC COM NEW (NVAX) - $7.28 as of 7/29/2025 2:25:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 6.60 | 5.85 | % | 5.85 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 2.00 | 4.95 | 5.15 | 5.05 | % | 2.52 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 3.00 | 4.00 | 4.10 | 4.05 | 4.46 | 0.00 | 0.00% | 1.35 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 4.00 | 3.05 | 3.15 | 3.10 | 3.10 | -0.45 | -12.68% | 0.78 | 1 | 1 | 1.08 | 0.98 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 5.00 | 2.14 | 2.22 | 2.18 | 2.32 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.86 | 0.90 | 0.08 | 0.00 | 7/21/2025 | 7/29/2025 2:59:00 PM EST |
| 6.00 | 1.40 | 1.47 | 1.44 | 2.31 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.83 | 0.76 | 0.14 | -0.01 | 7/24/2025 | 7/29/2025 2:59:00 PM EST |
| 7.00 | 0.88 | 0.93 | 0.91 | 0.90 | -0.19 | -17.44% | 0.13 | 45 | 164 | 0.84 | 0.58 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 8.00 | 0.54 | 0.58 | 0.56 | 0.58 | -0.19 | -24.68% | 0.07 | 5 | 282 | 0.85 | 0.41 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 9.00 | 0.33 | 0.37 | 0.35 | 0.35 | -0.13 | -27.09% | 0.04 | 15 | 138 | 0.88 | 0.29 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 10.00 | 0.22 | 0.26 | 0.24 | 0.23 | -0.14 | -37.84% | 0.02 | 153 | 706 | 0.92 | 0.21 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 11.00 | 0.14 | 0.20 | 0.17 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 533 | 0.96 | 0.15 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 12.00 | 0.11 | 0.16 | 0.14 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.01 | 0.11 | 0.07 | 0.00 | 7/24/2025 | 7/29/2025 2:59:00 PM EST |
| 13.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.10 | -45.46% | 0.01 | 2 | 32 | 1.07 | 0.08 | 0.06 | 0.00 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 14.00 | 0.07 | 0.12 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.12 | 0.06 | 0.05 | 0.00 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.27 | 0.04 | 0.03 | 0.00 | 7/29/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 3.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 4.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.12 | -0.02 | 0.02 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 5.00 | 0.11 | 0.14 | 0.13 | 0.13 | +0.03 | +30.00% | 0.03 | 6 | 3 | 0.82 | -0.10 | 0.08 | 0.00 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 6.00 | 0.35 | 0.39 | 0.37 | 0.39 | +0.06 | +18.19% | 0.06 | 27 | 30 | 0.82 | -0.24 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 7.00 | 0.81 | 0.86 | 0.84 | 0.81 | +0.07 | +9.46% | 0.12 | 15 | 90 | 0.83 | -0.42 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 8.00 | 1.46 | 1.51 | 1.49 | 1.32 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.84 | -0.59 | 0.18 | -0.01 | 7/24/2025 | 7/29/2025 2:59:00 PM EST |
| 9.00 | 2.26 | 2.31 | 2.29 | 2.20 | +0.21 | +10.56% | 0.25 | 1 | 4 | 0.87 | -0.71 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 10.00 | 3.10 | 3.20 | 3.15 | % | 0.32 | 0 | 0 | 0.91 | -0.79 | 0.12 | -0.01 | 7/29/2025 2:59:00 PM EST | |||
| 11.00 | 4.05 | 4.15 | 4.10 | 3.25 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.98 | -0.85 | 0.09 | -0.01 | 7/24/2025 | 7/29/2025 2:59:00 PM EST |
| 12.00 | 5.05 | 5.15 | 5.10 | 4.65 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.01 | -0.89 | 0.07 | 0.00 | 7/23/2025 | 7/29/2025 2:59:00 PM EST |
| 13.00 | 6.00 | 6.10 | 6.05 | 5.90 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.11 | -0.92 | 0.06 | 0.00 | 7/22/2025 | 7/29/2025 2:59:00 PM EST |
| 14.00 | 6.95 | 7.10 | 7.03 | % | 0.50 | 0 | 0 | 1.25 | -0.94 | 0.05 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 15.00 | 7.95 | 8.10 | 8.03 | % | 0.54 | 0 | 0 | 1.34 | -0.96 | 0.03 | 0.00 | 7/29/2025 2:59:00 PM EST |