Options Chain for NOVAVAX INC COM NEW (NVAX) - $8.56 as of 9/16/2025 9:04:06 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 | 6.95 | 8.10 | 7.53 | 6.56 | 0.00 | 0.00% | 7.53 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/16/2025 4:00:01 PM EST |
| 2.00 | 5.95 | 6.85 | 6.40 | % | 3.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 2.50 | 5.45 | 7.20 | 6.33 | % | 2.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 3.00 | 4.95 | 6.70 | 5.83 | 4.46 | 0.00 | 0.00% | 1.94 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/16/2025 4:00:01 PM EST |
| 3.50 | 3.85 | 6.15 | 5.00 | % | 1.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 4.00 | 4.50 | 4.60 | 4.55 | 3.95 | 0.00 | 0.00% | 1.14 | 0 | 3 | 4.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:01 PM EST |
| 4.50 | 4.00 | 4.10 | 4.05 | 5.70 | 0.00 | 0.00% | 0.90 | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 4:00:01 PM EST |
| 5.00 | 3.50 | 3.60 | 3.55 | 2.70 | 0.00 | 0.00% | 0.71 | 0 | 12 | 3.59 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 4:00:01 PM EST |
| 5.50 | 2.77 | 3.10 | 2.94 | % | 0.53 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 6.00 | 2.16 | 2.69 | 2.43 | 1.97 | 0.00 | 0.00% | 0.41 | 0 | 110 | 2.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:01 PM EST |
| 6.50 | 1.92 | 2.16 | 2.04 | 1.74 | +0.28 | +19.18% | 0.31 | 1 | 11 | 1.78 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 7.00 | 1.43 | 1.66 | 1.55 | 1.54 | +0.39 | +33.92% | 0.22 | 68 | 317 | 1.37 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 7.50 | 1.06 | 1.10 | 1.08 | 1.09 | +0.46 | +73.02% | 0.14 | 177 | 535 | 1.18 | 0.95 | 0.18 | -0.01 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 8.00 | 0.61 | 0.66 | 0.64 | 0.63 | +0.29 | +85.30% | 0.08 | 1,432 | 6,372 | 0.91 | 0.81 | 0.41 | -0.03 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 8.50 | 0.29 | 0.32 | 0.31 | 0.29 | +0.14 | +93.34% | 0.04 | 668 | 5,546 | 0.91 | 0.55 | 0.57 | -0.04 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 9.00 | 0.12 | 0.15 | 0.14 | 0.12 | +0.04 | +50.00% | 0.02 | 1,686 | 1,721 | 0.97 | 0.30 | 0.45 | -0.04 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 9.50 | 0.05 | 0.08 | 0.07 | 0.07 | +0.03 | +75.00% | 0.01 | 396 | 100 | 1.09 | 0.16 | 0.28 | -0.03 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 287 | 1,932 | 1.21 | 0.08 | 0.16 | -0.02 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 10.50 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 209 | 171 | 1.47 | 0.04 | 0.09 | -0.01 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 11.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 107 | 849 | 1.63 | 0.02 | 0.04 | -0.01 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2 | 2.02 | 0.01 | 0.02 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 39 | 1,764 | 1.87 | 0.00 | 0.01 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.32 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 344 | 2.34 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.68 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 307 | 2.85 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 609 | 3.32 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.45 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 3.20 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:01 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/16/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 121 | 3.70 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 126 | 1.94 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 1,227 | 2.56 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 220 | 2,702 | 1.27 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1,936 | 4,766 | 1.01 | -0.05 | 0.18 | -0.01 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 8.00 | 0.05 | 0.09 | 0.07 | 0.10 | -0.15 | -60.00% | 0.01 | 934 | 671 | 0.90 | -0.19 | 0.41 | -0.03 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 8.50 | 0.23 | 0.27 | 0.25 | 0.27 | -0.33 | -55.00% | 0.03 | 290 | 213 | 0.89 | -0.45 | 0.57 | -0.04 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 9.00 | 0.55 | 0.60 | 0.58 | 0.54 | -0.54 | -50.00% | 0.06 | 12 | 390 | 0.92 | -0.70 | 0.45 | -0.04 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 9.50 | 0.92 | 1.09 | 1.01 | 1.56 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.83 | -0.84 | 0.28 | -0.03 | 9/12/2025 | 9/16/2025 4:00:01 PM EST |
| 10.00 | 1.45 | 1.51 | 1.48 | 1.49 | -0.46 | -23.59% | 0.15 | 24 | 229 | 1.61 | -0.92 | 0.16 | -0.02 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 10.50 | 1.94 | 2.03 | 1.99 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.81 | -0.96 | 0.09 | -0.01 | 9/3/2025 | 9/16/2025 4:00:01 PM EST |
| 11.00 | 1.97 | 2.61 | 2.29 | 1.67 | 0.00 | 0.00% | 0.21 | 0 | 35 | 3.08 | -0.98 | 0.04 | -0.01 | 8/15/2025 | 9/16/2025 4:00:01 PM EST |
| 11.50 | 2.92 | 3.00 | 2.96 | 4.10 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.10 | -0.99 | 0.02 | 0.00 | 8/27/2025 | 9/16/2025 4:00:01 PM EST |
| 12.00 | 3.40 | 3.55 | 3.48 | 4.20 | 0.00 | 0.00% | 0.29 | 0 | 14 | 2.74 | -1.00 | 0.01 | 0.00 | 8/22/2025 | 9/16/2025 4:00:01 PM EST |
| 12.50 | 3.90 | 4.00 | 3.95 | 4.40 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.54 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 13.00 | 4.40 | 4.50 | 4.45 | 5.04 | 0.00 | 0.00% | 0.34 | 0 | 9 | 2.74 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 13.50 | 4.90 | 5.00 | 4.95 | % | 0.37 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 14.00 | 5.40 | 5.50 | 5.45 | 5.99 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 15.00 | 6.40 | 6.50 | 6.45 | 6.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/16/2025 4:00:01 PM EST |
| 16.00 | 7.40 | 7.50 | 7.45 | 6.52 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 4:00:01 PM EST |
| 17.00 | 8.20 | 9.85 | 9.03 | 7.48 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 4:00:01 PM EST |