Options Chain for NOVAVAX INC COM NEW (NVAX) - $6.34 as of 5/13/2025 1:13:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.95 | 5.55 | 6.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 12:58:52 PM EST |
| 1.50 | 4.45 | 5.05 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:58:52 PM EST |
| 2.00 | 4.25 | 4.35 | % | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:52 PM EST | |||
| 2.50 | 3.75 | 3.85 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:52 PM EST | |||
| 3.00 | 3.25 | 3.35 | 3.05 | 0.00 | 0.00% | 0 | 1 | 5.52 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/13/2025 12:58:52 PM EST |
| 3.50 | 2.76 | 2.83 | 2.77 | -0.22 | -7.36% | 1 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:58:52 PM EST |
| 4.00 | 2.27 | 2.35 | 2.11 | 0.00 | 0.00% | 0 | 7 | 2.80 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 12:58:52 PM EST |
| 4.50 | 1.73 | 1.82 | 2.41 | 0.00 | 0.00% | 0 | 2 | 2.50 | 1.00 | 0.01 | 0.00 | 5/8/2025 | 5/13/2025 12:58:52 PM EST |
| 5.00 | 1.26 | 1.34 | 1.31 | 0.00 | 0.00% | 0 | 126 | 2.07 | 0.98 | 0.07 | 0.00 | 5/12/2025 | 5/13/2025 12:58:52 PM EST |
| 5.50 | 0.79 | 0.83 | 0.83 | -0.08 | -8.80% | 117 | 46 | 1.18 | 0.89 | 0.26 | -0.02 | 5/13/2025 | 5/13/2025 12:58:52 PM EST |
| 6.00 | 0.39 | 0.42 | 0.41 | -0.06 | -12.77% | 39 | 1,179 | 0.80 | 0.68 | 0.56 | -0.04 | 5/13/2025 | 5/13/2025 12:58:52 PM EST |
| 6.50 | 0.14 | 0.16 | 0.14 | -0.04 | -22.23% | 780 | 9,371 | 0.98 | 0.37 | 0.61 | -0.04 | 5/13/2025 | 5/13/2025 12:58:52 PM EST |
| 7.00 | 0.04 | 0.05 | 0.04 | -0.05 | -55.56% | 170 | 4,004 | 1.09 | 0.17 | 0.37 | -0.03 | 5/13/2025 | 5/13/2025 12:58:52 PM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 154 | 3,078 | 1.31 | 0.07 | 0.19 | -0.02 | 5/13/2025 | 5/13/2025 12:58:52 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 374 | 2,385 | 1.54 | 0.03 | 0.09 | -0.01 | 5/13/2025 | 5/13/2025 12:58:52 PM EST |
| 8.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 198 | 1.86 | 0.01 | 0.03 | 0.00 | 5/12/2025 | 5/13/2025 12:58:52 PM EST |
| 9.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 21 | 780 | 2.11 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 12:58:52 PM EST |
| 9.50 | 0.00 | 0.04 | 0.01 | -0.04 | -80.00% | 500 | 628 | 2.72 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:58:52 PM EST |
| 10.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 255 | 2,432 | 2.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:58:52 PM EST |
| 10.50 | 0.01 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 42 | 3.72 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 12:58:52 PM EST |
| 11.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 281 | 2.90 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:58:52 PM EST |
| 11.50 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 67 | 4.03 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:58:52 PM EST |
| 12.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 10 | 289 | 3.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:58:52 PM EST |
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:52 PM EST | |||
| 13.00 | 0.00 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/13/2025 12:58:52 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 12:58:52 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:58:52 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 12:58:52 PM EST |
| 1.50 | 0.00 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:52 PM EST | |||
| 2.00 | 0.00 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:52 PM EST | |||
| 2.50 | 0.00 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:52 PM EST | |||
| 3.00 | 0.00 | 0.06 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:52 PM EST | |||
| 3.50 | 0.00 | 0.03 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:52 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 443 | 2.46 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 12:58:52 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 23 | 1.89 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 12:58:52 PM EST |
| 5.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 6 | 4,785 | 1.47 | -0.02 | 0.07 | 0.00 | 5/13/2025 | 5/13/2025 12:58:52 PM EST |
| 5.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 67 | 604 | 1.05 | -0.11 | 0.26 | -0.02 | 5/13/2025 | 5/13/2025 12:58:52 PM EST |
| 6.00 | 0.09 | 0.11 | 0.10 | -0.03 | -23.08% | 48 | 5,153 | 0.91 | -0.32 | 0.56 | -0.04 | 5/13/2025 | 5/13/2025 12:58:52 PM EST |
| 6.50 | 0.33 | 0.37 | 0.39 | +0.03 | +8.34% | 8 | 444 | 0.93 | -0.63 | 0.61 | -0.04 | 5/13/2025 | 5/13/2025 12:58:52 PM EST |
| 7.00 | 0.74 | 0.77 | 0.74 | +0.02 | +2.78% | 1 | 3,610 | 1.53 | -0.83 | 0.37 | -0.03 | 5/13/2025 | 5/13/2025 12:58:52 PM EST |
| 7.50 | 1.21 | 1.27 | 1.16 | 0.00 | 0.00% | 0 | 60 | 1.84 | -0.93 | 0.19 | -0.02 | 5/12/2025 | 5/13/2025 12:58:52 PM EST |
| 8.00 | 1.71 | 1.76 | 1.95 | 0.00 | 0.00% | 0 | 89 | 2.18 | -0.97 | 0.09 | -0.01 | 5/9/2025 | 5/13/2025 12:58:52 PM EST |
| 8.50 | 2.18 | 2.28 | 1.70 | 0.00 | 0.00% | 0 | 1 | 2.36 | -0.99 | 0.03 | 0.00 | 5/8/2025 | 5/13/2025 12:58:52 PM EST |
| 9.00 | 2.68 | 2.76 | 1.96 | 0.00 | 0.00% | 0 | 1 | 2.87 | -1.00 | 0.01 | 0.00 | 4/23/2025 | 5/13/2025 12:58:52 PM EST |
| 9.50 | 3.20 | 3.25 | 3.41 | 0.00 | 0.00% | 0 | 3 | 3.17 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 12:58:52 PM EST |
| 10.00 | 3.65 | 3.75 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:52 PM EST | |||
| 10.50 | 4.15 | 4.25 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:52 PM EST | |||
| 11.00 | 4.65 | 4.75 | 4.75 | 0.00 | 0.00% | 0 | 5 | 3.94 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:58:52 PM EST |
| 11.50 | 5.15 | 5.25 | 5.07 | % | 1 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:58:52 PM EST | |
| 12.00 | 5.65 | 5.75 | 5.00 | 0.00 | 0.00% | 0 | 9 | 4.38 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 12:58:52 PM EST |
| 12.50 | 6.15 | 6.25 | 6.15 | 0.00 | 0.00% | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:58:52 PM EST |
| 13.00 | 6.65 | 6.75 | % | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:52 PM EST | |||
| 14.00 | 7.65 | 7.75 | % | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:52 PM EST | |||
| 15.00 | 8.65 | 8.75 | 9.00 | 0.00 | 0.00% | 0 | 2 | 6.46 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 12:58:52 PM EST |
| 16.00 | 9.65 | 9.75 | 8.70 | 0.00 | 0.00% | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 12:58:52 PM EST |