Options Chain for NOVAVAX INC COM NEW (NVAX) - $8.36 as of 10/24/2025 3:38:47 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 | 4.45 | 8.65 | 6.55 | 6.41 | 0.00 | 0.00% | 3.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:48 PM EST |
| 2.50 | 3.95 | 8.15 | 6.05 | % | 2.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 3.00 | 3.45 | 6.45 | 4.95 | % | 1.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 3.50 | 2.96 | 6.80 | 4.88 | % | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 4.00 | 2.48 | 6.00 | 4.24 | % | 1.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 4.50 | 1.98 | 4.95 | 3.47 | % | 0.77 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 5.00 | 1.49 | 4.25 | 2.87 | % | 0.57 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 5.50 | 0.99 | 5.00 | 3.00 | % | 0.55 | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 6.00 | 1.07 | 4.65 | 2.86 | % | 0.48 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 6.50 | 1.52 | 2.68 | 2.10 | 2.19 | 0.00 | 0.00% | 0.32 | 0 | 8 | 3.34 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:48 PM EST |
| 7.00 | 1.23 | 1.83 | 1.53 | 1.75 | +0.30 | +20.69% | 0.22 | 40 | 79 | 1.76 | 0.99 | 0.04 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 7.50 | 0.95 | 1.39 | 1.17 | 1.55 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.53 | 0.96 | 0.12 | -0.01 | 10/14/2025 | 10/24/2025 3:59:48 PM EST |
| 8.00 | 0.60 | 0.91 | 0.76 | 0.74 | -0.05 | -6.33% | 0.10 | 2 | 1,415 | 1.16 | 0.81 | 0.34 | -0.03 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 8.50 | 0.28 | 0.45 | 0.37 | 0.42 | +0.06 | +16.67% | 0.04 | 144 | 479 | 0.63 | 0.58 | 0.41 | -0.04 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 9.00 | 0.06 | 0.25 | 0.16 | 0.22 | +0.02 | +10.00% | 0.02 | 578 | 1,071 | 0.62 | 0.39 | 0.37 | -0.03 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 9.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 126 | 726 | 0.85 | 0.25 | 0.29 | -0.03 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 10.00 | 0.03 | 0.10 | 0.07 | 0.10 | 0.00 | 0.00% | 0.01 | 270 | 425 | 0.88 | 0.16 | 0.21 | -0.02 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 10.50 | 0.02 | 0.16 | 0.09 | 0.08 | -0.08 | -50.00% | 0.01 | 8 | 219 | 1.13 | 0.09 | 0.14 | -0.02 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 11.00 | 0.03 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 0.01 | 89 | 163 | 1.20 | 0.05 | 0.09 | -0.01 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 0.00 | 10 | 179 | 1.59 | 0.02 | 0.04 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 12.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 140 | 522 | 1.46 | 0.01 | 0.03 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.01 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 13.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 46 | 80 | 1.59 | 0.00 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.61 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 3:59:48 PM EST |
| 14.00 | 0.01 | 0.20 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 5 | 93 | 2.15 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 14.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.93 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:48 PM EST |
| 15.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 423 | 2.22 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 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 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 2.50 | 0.00 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 3.50 | 0.00 | 0.65 | 0.33 | % | 0.09 | 0 | 0 | 8.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 9.37 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 5.50 | 0.00 | 1.66 | 0.83 | % | 0.15 | 0 | 0 | 8.21 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 1.38 | 0.69 | 0.04 | 0.00 | 0.00% | 0.11 | 0 | 30 | 6.45 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:48 PM EST |
| 6.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 1.00 | 0.50 | 0.02 | -0.10 | -83.34% | 0.07 | 3 | 145 | 4.02 | -0.01 | 0.04 | 0.00 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 7.50 | 0.02 | 0.22 | 0.12 | 0.05 | -0.08 | -61.54% | 0.02 | 141 | 343 | 1.05 | -0.04 | 0.12 | -0.01 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 8.00 | 0.05 | 0.17 | 0.11 | 0.10 | -0.19 | -65.52% | 0.01 | 42 | 510 | 0.72 | -0.19 | 0.34 | -0.03 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 8.50 | 0.30 | 0.39 | 0.35 | 0.36 | -0.20 | -35.72% | 0.04 | 81 | 370 | 0.85 | -0.42 | 0.41 | -0.04 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 9.00 | 0.52 | 1.13 | 0.83 | 0.71 | -0.19 | -21.12% | 0.09 | 3 | 691 | 1.25 | -0.61 | 0.37 | -0.03 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 9.50 | 0.98 | 1.40 | 1.19 | 1.14 | 0.00 | 0.00% | 0.13 | 0 | 299 | 1.25 | -0.75 | 0.29 | -0.03 | 10/9/2025 | 10/24/2025 3:59:48 PM EST |
| 10.00 | 1.31 | 2.11 | 1.71 | 1.61 | -0.15 | -8.53% | 0.17 | 2 | 62 | 2.62 | -0.84 | 0.21 | -0.02 | 10/24/2025 | 10/24/2025 3:59:48 PM EST |
| 10.50 | 1.47 | 2.44 | 1.96 | 2.09 | 0.00 | 0.00% | 0.19 | 0 | 11 | 2.52 | -0.91 | 0.14 | -0.02 | 10/9/2025 | 10/24/2025 3:59:48 PM EST |
| 11.00 | 2.10 | 2.93 | 2.52 | 2.19 | 0.00 | 0.00% | 0.23 | 0 | 11 | 2.75 | -0.95 | 0.09 | -0.01 | 10/8/2025 | 10/24/2025 3:59:48 PM EST |
| 11.50 | 2.79 | 3.20 | 3.00 | 2.87 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.39 | -0.98 | 0.04 | 0.00 | 10/9/2025 | 10/24/2025 3:59:48 PM EST |
| 12.00 | 2.90 | 4.10 | 3.50 | 3.30 | 0.00 | 0.00% | 0.29 | 0 | 8 | 3.61 | -0.99 | 0.03 | 0.00 | 10/9/2025 | 10/24/2025 3:59:48 PM EST |
| 12.50 | 3.15 | 4.65 | 3.90 | % | 0.31 | 0 | 0 | 3.94 | -1.00 | 0.01 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 13.00 | 3.90 | 5.05 | 4.48 | % | 0.34 | 0 | 0 | 3.90 | -1.00 | 0.01 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 13.50 | 3.75 | 6.05 | 4.90 | % | 0.36 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 14.00 | 5.25 | 5.95 | 5.60 | % | 0.40 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 14.50 | 5.75 | 6.55 | 6.15 | % | 0.42 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 15.00 | 4.40 | 7.20 | 5.80 | % | 0.39 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 15.50 | 6.35 | 7.55 | 6.95 | % | 0.45 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST | |||
| 16.00 | 6.65 | 8.25 | 7.45 | % | 0.47 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:48 PM EST |