Options Chain for NOVAVAX INC COM NEW (NVAX) - $7.47 as of 8/29/2025 8:57:47 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 | 4.40 | 7.60 | 6.00 | 5.66 | +0.06 | +1.08% | 3.00 | 1 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 2.50 | 4.30 | 5.75 | 5.03 | 5.06 | 0.00 | 0.00% | 2.01 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 3.00 | 3.55 | 5.35 | 4.45 | 4.76 | 0.00 | 0.00% | 1.48 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:51 PM EST |
| 3.50 | 3.90 | 4.05 | 3.98 | 4.24 | 0.00 | 0.00% | 1.14 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:51 PM EST |
| 4.00 | 3.40 | 3.55 | 3.48 | % | 0.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 4.50 | 2.43 | 3.05 | 2.74 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 5.00 | 1.92 | 2.53 | 2.23 | 2.40 | 0.00 | 0.00% | 0.45 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 5.50 | 1.94 | 2.05 | 2.00 | % | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 6.00 | 1.46 | 1.52 | 1.49 | 1.75 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.84 | 1.00 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 6.50 | 0.97 | 1.02 | 1.00 | 1.24 | +0.02 | +1.64% | 0.15 | 50 | 77 | 1.19 | 0.96 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 7.00 | 0.53 | 0.58 | 0.56 | 0.52 | -0.11 | -17.46% | 0.08 | 167 | 323 | 0.98 | 0.82 | 0.41 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 7.50 | 0.23 | 0.28 | 0.26 | 0.24 | -0.08 | -25.00% | 0.03 | 492 | 521 | 0.56 | 0.55 | 0.62 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 8.00 | 0.11 | 0.15 | 0.13 | 0.14 | -0.07 | -33.34% | 0.02 | 640 | 1,955 | 0.71 | 0.28 | 0.49 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 8.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.04 | -36.37% | 0.01 | 55 | 220 | 0.84 | 0.12 | 0.28 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 9.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.01 | 5 | 1,999 | 1.03 | 0.04 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 9.50 | 0.05 | 0.27 | 0.16 | 0.05 | 0.00 | 0.00% | 0.02 | 36 | 205 | 1.60 | 0.01 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 10.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 171 | 1,065 | 1.34 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.21 | 0.11 | 0.07 | -0.15 | -68.19% | 0.01 | 1 | 64 | 2.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 11.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 30 | 1,349 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.66 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.26 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 60 | 3.18 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 30 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 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 | 1.27 | 0.64 | 0.05 | % | 0.32 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST | |
| 2.50 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.01 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 0.50 | 0.25 | % | 0.07 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 28 | 2.83 | 0.00 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 74 | 0.67 | -0.04 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 7.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.01 | 570 | 150 | 0.63 | -0.18 | 0.41 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 7.50 | 0.25 | 0.29 | 0.27 | 0.27 | -0.01 | -3.58% | 0.04 | 724 | 1,043 | 0.69 | -0.45 | 0.62 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 8.00 | 0.62 | 0.66 | 0.64 | 0.61 | -0.02 | -3.18% | 0.08 | 6 | 113 | 0.92 | -0.72 | 0.49 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 8.50 | 1.06 | 1.17 | 1.12 | 1.04 | -0.12 | -10.35% | 0.13 | 7 | 69 | 2.26 | -0.88 | 0.28 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 9.00 | 1.53 | 1.61 | 1.57 | 1.35 | -0.20 | -12.91% | 0.17 | 1 | 65 | 1.57 | -0.96 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 9.50 | 1.92 | 2.13 | 2.03 | 1.98 | 0.00 | 0.00% | 0.21 | 0 | 136 | 1.86 | -0.99 | 0.04 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 10.00 | 2.28 | 2.65 | 2.47 | 2.56 | +0.37 | +16.90% | 0.25 | 5 | 96 | 2.88 | -1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 10.50 | 2.68 | 3.15 | 2.92 | 2.80 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.57 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:51 PM EST |
| 11.00 | 3.45 | 3.65 | 3.55 | 3.53 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 11.50 | 3.95 | 4.10 | 4.03 | 3.98 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 12.00 | 4.45 | 4.60 | 4.53 | 4.13 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 12.50 | 4.95 | 5.10 | 5.03 | 4.56 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 13.00 | 5.45 | 5.60 | 5.53 | 5.45 | % | 0.43 | 2 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST | |
| 13.50 | 5.85 | 6.10 | 5.98 | 5.90 | -0.10 | -1.67% | 0.44 | 2 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 14.00 | 6.50 | 6.60 | 6.55 | 6.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 14.50 | 7.00 | 7.10 | 7.05 | % | 0.49 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 15.00 | 7.50 | 7.60 | 7.55 | 5.54 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:51 PM EST |
| 16.00 | 8.50 | 8.60 | 8.55 | % | 0.53 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 17.00 | 9.50 | 9.60 | 9.55 | % | 0.56 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST |