Options Chain for NOVAVAX INC COM NEW (NVAX) - $6.79 as of 12/24/2025 2:46:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.75 | 5.20 | 4.98 | 4.88 | -0.57 | -10.46% | 2.49 | 74 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:51 PM EST |
| 2.50 | 4.35 | 4.60 | 4.48 | 4.47 | -0.53 | -10.60% | 1.79 | 76 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:51 PM EST |
| 3.00 | 3.65 | 4.20 | 3.93 | 3.81 | -0.03 | -0.79% | 1.31 | 1 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:51 PM EST |
| 3.50 | 3.15 | 3.55 | 3.35 | 3.30 | 0.00 | 0.00% | 0.96 | 0 | 27 | 6.79 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:51 PM EST |
| 4.00 | 2.67 | 3.05 | 2.86 | 2.74 | 0.00 | 0.00% | 0.71 | 0 | 2 | 5.69 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:51 PM EST |
| 4.50 | 2.17 | 2.54 | 2.36 | % | 0.52 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:51 PM EST | |||
| 5.00 | 1.70 | 2.11 | 1.91 | % | 0.38 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:51 PM EST | |||
| 5.50 | 1.17 | 1.61 | 1.39 | 1.19 | 0.00 | 0.00% | 0.25 | 0 | 44 | 3.48 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/24/2025 12:59:51 PM EST |
| 6.00 | 0.67 | 1.11 | 0.89 | 0.86 | +0.03 | +3.62% | 0.15 | 2 | 23 | 2.59 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:51 PM EST |
| 6.50 | 0.32 | 0.53 | 0.43 | 0.43 | -0.02 | -4.45% | 0.07 | 7 | 387 | 1.23 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:51 PM EST |
| 7.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 633 | 3,253 | 0.32 | 0.37 | 2.22 | -0.01 | 12/24/2025 | 12/24/2025 12:59:51 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 353 | 3,185 | 0.67 | 0.00 | 0.03 | 0.00 | 12/24/2025 | 12/24/2025 12:59:51 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 1,373 | 1.08 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:51 PM EST |
| 8.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 108 | 4.82 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:51 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.14 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:51 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.76 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.01 | 1 | 139 | 3.64 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:51 PM EST |
| 10.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/24/2025 12:59:51 PM EST |
| 11.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 47 | 5.22 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:51 PM EST |
| 11.50 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 4 | 7.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:51 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 4.33 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:51 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:51 PM EST |
| 13.00 | 0.00 | 1.88 | 0.94 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:51 PM EST |
| 13.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:51 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/24/2025 12:59:51 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/24/2025 12:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:51 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 10 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:51 PM EST |
| 3.00 | 0.00 | 1.85 | 0.93 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:51 PM EST | |||
| 3.50 | 0.00 | 1.25 | 0.63 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:51 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:51 PM EST | |||
| 4.50 | 0.00 | 1.00 | 0.50 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 8.62 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:51 PM EST | |||
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.88 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:51 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.11 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/24/2025 12:59:51 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 612 | 1.28 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:51 PM EST |
| 7.00 | 0.03 | 0.50 | 0.27 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 48 | 2.19 | -0.63 | 2.22 | -0.01 | 12/22/2025 | 12/24/2025 12:59:51 PM EST |
| 7.50 | 0.38 | 0.81 | 0.60 | 0.69 | -0.01 | -1.43% | 0.08 | 4 | 9 | 2.15 | -1.00 | 0.03 | 0.00 | 12/24/2025 | 12/24/2025 12:59:51 PM EST |
| 8.00 | 0.90 | 1.33 | 1.12 | 1.12 | -0.02 | -1.76% | 0.14 | 12 | 16 | 2.93 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:51 PM EST |
| 8.50 | 1.39 | 1.80 | 1.60 | 1.72 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/24/2025 12:59:51 PM EST |
| 9.00 | 1.89 | 2.33 | 2.11 | 2.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 4.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/24/2025 12:59:51 PM EST |
| 9.50 | 2.39 | 2.83 | 2.61 | 2.63 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/24/2025 12:59:51 PM EST |
| 10.00 | 2.85 | 3.35 | 3.10 | 3.37 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/24/2025 12:59:51 PM EST |
| 10.50 | 3.30 | 3.85 | 3.58 | 3.08 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:51 PM EST |
| 11.00 | 3.60 | 4.35 | 3.98 | 3.88 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:51 PM EST |
| 11.50 | 4.10 | 4.90 | 4.50 | 4.39 | +0.40 | +10.03% | 0.39 | 1 | 1 | 6.40 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:51 PM EST |
| 12.00 | 4.90 | 5.40 | 5.15 | 5.18 | +0.39 | +8.15% | 0.43 | 2 | 1 | 6.71 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:51 PM EST |
| 12.50 | 5.35 | 5.85 | 5.60 | 4.94 | 0.00 | 0.00% | 0.45 | 0 | 2 | 6.66 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:51 PM EST |
| 13.00 | 5.75 | 6.40 | 6.08 | 6.02 | +0.03 | +0.51% | 0.47 | 4 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:51 PM EST |
| 13.50 | 6.35 | 6.90 | 6.63 | 6.69 | +0.32 | +5.03% | 0.49 | 2 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:51 PM EST |
| 14.00 | 6.85 | 7.40 | 7.13 | 7.07 | +0.28 | +4.13% | 0.51 | 3 | 2 | 7.81 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:51 PM EST |
| 15.00 | 7.75 | 8.35 | 8.05 | 8.53 | 0.00 | 0.00% | 0.54 | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/24/2025 12:59:51 PM EST |