Options Chain for NOVAVAX INC COM NEW (NVAX) - $6.84 as of 7/11/2025 8:43:59 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 | 4.15 | 6.25 | 5.20 | 6.08 | 0.00 | 0.00% | 5.20 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 1.50 | 3.65 | 5.75 | 4.70 | % | 3.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 2.00 | 3.15 | 5.25 | 4.20 | % | 2.10 | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 2.50 | 4.10 | 4.70 | 4.40 | 4.35 | -0.18 | -3.98% | 1.76 | 4 | 20 | 7.64 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 3.00 | 1.87 | 4.15 | 3.01 | 4.35 | 0.00 | 0.00% | 1.00 | 0 | 4 | 6.10 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 3.50 | 2.96 | 3.40 | 3.18 | 3.67 | 0.00 | 0.00% | 0.91 | 0 | 4 | 3.25 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:02 PM EST |
| 4.00 | 1.45 | 2.90 | 2.18 | 2.88 | -0.27 | -8.58% | 0.55 | 1 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 4.50 | 0.98 | 2.39 | 1.69 | % | 0.38 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 5.00 | 1.81 | 1.89 | 1.85 | 1.78 | -0.36 | -16.83% | 0.37 | 7 | 374 | 2.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 5.50 | 1.25 | 1.40 | 1.33 | 1.36 | +0.37 | +37.38% | 0.24 | 2 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 6.00 | 0.84 | 0.90 | 0.87 | 0.86 | -0.27 | -23.90% | 0.14 | 39 | 1,491 | 1.84 | 0.95 | 0.19 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 6.50 | 0.20 | 0.54 | 0.37 | 0.45 | -0.23 | -33.83% | 0.06 | 24 | 625 | 0.85 | 0.75 | 0.59 | -0.01 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 7.00 | 0.07 | 0.17 | 0.12 | 0.14 | -0.16 | -53.34% | 0.02 | 1,013 | 1,783 | 0.60 | 0.40 | 0.72 | -0.01 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 7.50 | 0.04 | 0.05 | 0.05 | 0.06 | -0.06 | -50.00% | 0.01 | 133 | 9,322 | 0.62 | 0.14 | 0.40 | -0.01 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 31 | 260 | 0.75 | 0.04 | 0.14 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 8.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.93 | 0.01 | 0.03 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 5,586 | 1.12 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4,167 | 30,081 | 1.32 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.39 | 0.20 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 18 | 6,285 | 1.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 2.10 | 1.05 | % | 0.09 | 0 | 0 | 8.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,287 | 2.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 563 | 3.24 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,548 | 2.41 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 149 | 4.97 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,783 | 3.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,697 | 3.12 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 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 | 0.36 | 0.18 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 1.50 | 0.00 | 1.02 | 0.51 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.56 | 0.28 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.56 | 0.28 | 0.08 | 0.00 | 0.00% | 0.11 | 0 | 2 | 9.11 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.36 | 0.18 | % | 0.06 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.36 | 0.18 | % | 0.05 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 2.12 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.37 | 0.19 | % | 0.04 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 502 | 2,465 | 2.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.97 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:02 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 2 | 2,847 | 0.71 | -0.05 | 0.19 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 6.50 | 0.07 | 0.10 | 0.09 | 0.08 | -0.02 | -20.00% | 0.01 | 52 | 81 | 0.57 | -0.25 | 0.59 | -0.01 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 7.00 | 0.24 | 0.34 | 0.29 | 0.30 | +0.10 | +50.00% | 0.04 | 128 | 295 | 0.51 | -0.60 | 0.72 | -0.01 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.73 | 0.37 | 0.67 | +0.17 | +34.00% | 0.05 | 15 | 13,174 | 0.89 | -0.86 | 0.40 | -0.01 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 8.00 | 1.10 | 1.22 | 1.16 | 0.98 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.30 | -0.96 | 0.14 | 0.00 | 7/8/2025 | 7/11/2025 4:00:02 PM EST |
| 8.50 | 1.08 | 1.72 | 1.40 | % | 0.16 | 0 | 0 | 2.63 | -0.99 | 0.03 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 9.00 | 2.12 | 2.40 | 2.26 | 1.95 | 0.00 | 0.00% | 0.25 | 0 | 1,208 | 5.43 | -1.00 | 0.01 | 0.00 | 7/9/2025 | 7/11/2025 4:00:02 PM EST |
| 9.50 | 2.60 | 2.70 | 2.65 | % | 0.28 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 10.00 | 3.10 | 3.20 | 3.15 | 2.93 | 0.00 | 0.00% | 0.32 | 0 | 352 | 6.25 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:02 PM EST |
| 10.50 | 2.46 | 3.75 | 3.11 | % | 0.30 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 11.00 | 4.10 | 4.20 | 4.15 | 3.40 | 0.00 | 0.00% | 0.38 | 0 | 145 | 3.44 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 4:00:02 PM EST |
| 11.50 | 4.55 | 4.75 | 4.65 | % | 0.40 | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 12.00 | 5.10 | 5.20 | 5.15 | % | 0.43 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 12.50 | 5.60 | 5.70 | 5.65 | 6.15 | 0.00 | 0.00% | 0.45 | 0 | 10 | 5.11 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:02 PM EST |
| 14.00 | 6.85 | 8.55 | 7.70 | % | 0.55 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 15.00 | 8.10 | 8.20 | 8.15 | 8.37 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:02 PM EST |
| 16.00 | 9.10 | 9.20 | 9.15 | 8.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 7/11/2025 4:00:02 PM EST |
| 17.50 | 10.60 | 12.65 | 11.63 | 10.35 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 4:00:02 PM EST |
| 20.00 | 13.10 | 13.20 | 13.15 | 11.70 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 4:00:02 PM EST |