Options Chain for NOVAVAX INC COM NEW (NVAX)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
2.50 12.85 14.90 % 0 0 0.00 1.00 0.00 0.00 12/2/2022 9:00:03 PM
5.00 10.60 12.25 % 0 0 8.87 1.00 0.00 0.00 12/2/2022 9:00:03 PM
5.50 10.00 11.85 % 0 0 8.56 1.00 0.00 0.00 12/2/2022 9:00:03 PM
6.00 9.45 11.40 % 0 0 7.79 1.00 0.00 0.00 12/2/2022 9:00:03 PM
6.50 9.10 10.60 % 0 0 6.30 1.00 0.00 0.00 12/2/2022 9:00:03 PM
7.00 8.85 9.90 % 0 0 5.19 1.00 0.00 0.00 12/2/2022 9:00:03 PM
7.50 8.20 9.40 % 0 0 5.16 1.00 0.00 0.00 12/2/2022 9:00:03 PM
8.00 7.70 9.05 8.10 0.00 0.00% 0 2 5.10 1.00 0.00 0.00 11/30/2022 12/2/2022 9:00:03 PM
8.50 7.60 8.25 % 0 0 4.03 1.00 0.00 0.00 12/2/2022 9:00:03 PM
9.00 6.95 7.90 % 0 0 4.03 1.00 0.00 0.00 12/2/2022 9:00:03 PM
9.50 6.60 7.15 % 0 0 3.33 1.00 0.00 0.00 12/2/2022 9:00:03 PM
10.00 6.30 6.75 5.90 0.00 0.00% 0 20 3.35 1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:03 PM
10.50 5.80 6.20 % 0 0 2.38 0.99 0.01 -0.01 12/2/2022 9:00:03 PM
11.00 5.20 5.70 6.14 0.00 0.00% 0 1 2.85 0.98 0.01 -0.01 11/23/2022 12/2/2022 9:00:03 PM
11.50 4.55 5.25 % 0 0 1.82 0.97 0.02 -0.01 12/2/2022 9:00:03 PM
12.00 3.95 5.10 4.02 0.00 0.00% 0 14 2.78 0.96 0.03 -0.02 12/2/2022 12/2/2022 9:00:03 PM
12.50 4.00 4.20 4.30 0.00 0.00% 0 1 1.26 0.94 0.04 -0.03 11/25/2022 12/2/2022 9:00:03 PM
13.00 2.87 3.85 3.14 0.00 0.00% 0 5 2.14 0.92 0.05 -0.03 11/30/2022 12/2/2022 9:00:03 PM
13.50 2.89 3.25 3.10 0.00 0.00% 0 4 1.38 0.89 0.07 -0.04 12/1/2022 12/2/2022 9:00:03 PM
14.00 1.97 2.96 2.26 0.00 0.00% 0 2 1.64 0.85 0.08 -0.05 12/2/2022 12/2/2022 9:00:03 PM
14.50 2.17 2.38 2.00 0.00 0.00% 0 3 1.06 0.81 0.10 -0.05 12/2/2022 12/2/2022 9:00:03 PM
15.00 1.71 1.99 1.80 0.00 0.00% 0 227 1.00 0.76 0.12 -0.06 12/2/2022 12/2/2022 9:00:03 PM
15.50 1.34 1.60 1.49 0.00 0.00% 0 87 0.97 0.69 0.14 -0.06 12/2/2022 12/2/2022 9:00:03 PM
16.00 1.18 1.25 1.19 0.00 0.00% 0 537 1.04 0.62 0.16 -0.07 12/2/2022 12/2/2022 9:00:03 PM
16.50 0.92 0.98 0.95 0.00 0.00% 0 92 1.03 0.53 0.17 -0.07 12/2/2022 12/2/2022 9:00:03 PM
17.00 0.68 0.77 0.72 0.00 0.00% 0 525 1.02 0.45 0.17 -0.07 12/2/2022 12/2/2022 9:00:03 PM
17.50 0.53 0.58 0.55 0.00 0.00% 0 541 1.03 0.37 0.16 -0.06 12/2/2022 12/2/2022 9:00:03 PM
18.00 0.40 0.44 0.42 0.00 0.00% 0 375 1.04 0.30 0.15 -0.06 12/2/2022 12/2/2022 9:00:03 PM
18.50 0.30 0.34 0.33 0.00 0.00% 0 157 1.06 0.24 0.13 -0.05 12/2/2022 12/2/2022 9:00:03 PM
19.00 0.22 0.25 0.22 0.00 0.00% 0 101 1.05 0.20 0.11 -0.05 12/2/2022 12/2/2022 9:00:03 PM
19.50 0.17 0.20 0.17 0.00 0.00% 0 95 1.09 0.16 0.09 -0.04 12/2/2022 12/2/2022 9:00:03 PM
20.00 0.13 0.15 0.12 0.00 0.00% 0 553 1.10 0.13 0.08 -0.04 12/2/2022 12/2/2022 9:00:03 PM
20.50 0.08 0.14 0.20 0.00 0.00% 0 287 1.12 0.11 0.07 -0.03 12/1/2022 12/2/2022 9:00:03 PM
21.00 0.08 0.10 0.07 0.00 0.00% 0 96 1.16 0.08 0.06 -0.03 12/2/2022 12/2/2022 9:00:03 PM
21.50 0.06 0.08 0.07 0.00 0.00% 0 91 1.18 0.07 0.05 -0.03 12/2/2022 12/2/2022 9:00:03 PM
22.00 0.05 0.06 0.05 0.00 0.00% 0 297 1.20 0.05 0.04 -0.02 12/2/2022 12/2/2022 9:00:03 PM
22.50 0.04 0.06 0.05 0.00 0.00% 0 45 1.25 0.04 0.03 -0.02 12/2/2022 12/2/2022 9:00:03 PM
23.00 0.04 0.05 0.05 0.00 0.00% 0 89 1.30 0.03 0.03 -0.01 12/2/2022 12/2/2022 9:00:03 PM
23.50 0.03 0.05 0.15 0.00 0.00% 0 56 1.34 0.03 0.02 -0.01 11/29/2022 12/2/2022 9:00:03 PM
24.00 0.03 0.04 0.06 0.00 0.00% 0 101 1.37 0.02 0.02 -0.01 11/30/2022 12/2/2022 9:00:03 PM
24.50 0.03 0.04 0.06 0.00 0.00% 0 5 1.49 0.02 0.01 -0.01 12/1/2022 12/2/2022 9:00:03 PM
25.00 0.02 0.07 0.10 0.00 0.00% 0 49 1.53 0.01 0.01 -0.01 11/29/2022 12/2/2022 9:00:03 PM
25.50 0.02 0.07 0.09 0.00 0.00% 0 24 1.60 0.01 0.01 0.00 11/29/2022 12/2/2022 9:00:03 PM
26.00 0.02 0.05 0.02 0.00 0.00% 0 31 1.60 0.01 0.01 0.00 12/2/2022 12/2/2022 9:00:03 PM
26.50 0.02 0.03 0.06 0.00 0.00% 0 4 1.69 0.00 0.00 0.00 11/29/2022 12/2/2022 9:00:03 PM
27.00 0.01 0.07 0.01 0.00 0.00% 0 26 1.78 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:03 PM
27.50 0.01 0.03 0.13 0.00 0.00% 0 1 1.62 0.00 0.00 0.00 11/22/2022 12/2/2022 9:00:03 PM
28.00 0.01 0.03 0.02 0.00 0.00% 0 34 1.74 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:03 PM
28.50 0.00 0.03 % 0 0 1.98 0.00 0.00 0.00 12/2/2022 9:00:03 PM
29.00 0.00 0.06 0.06 0.00 0.00% 0 16 2.09 0.00 0.00 0.00 11/29/2022 12/2/2022 9:00:03 PM
29.50 0.00 0.08 % 0 0 2.52 0.00 0.00 0.00 12/2/2022 9:00:03 PM
30.00 0.00 0.16 0.03 0.00 0.00% 0 48 2.61 0.00 0.00 0.00 11/28/2022 12/2/2022 9:00:03 PM
30.50 0.00 0.16 % 0 0 2.66 0.00 0.00 0.00 12/2/2022 9:00:03 PM
31.00 0.00 0.16 % 0 0 2.72 0.00 0.00 0.00 12/2/2022 9:00:03 PM
31.50 0.00 0.15 % 0 0 2.73 0.00 0.00 0.00 12/2/2022 9:00:03 PM
32.00 0.00 0.15 % 0 0 2.78 0.00 0.00 0.00 12/2/2022 9:00:03 PM
32.50 0.00 0.15 % 0 0 2.83 0.00 0.00 0.00 12/2/2022 9:00:03 PM
33.00 0.00 0.05 0.03 0.00 0.00% 0 11 2.40 0.00 0.00 0.00 11/29/2022 12/2/2022 9:00:03 PM
35.00 0.00 0.02 0.03 0.00 0.00% 0 23 2.27 0.00 0.00 0.00 11/25/2022 12/2/2022 9:00:03 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
2.50 0.00 0.01 % 0 0 0.00 0.00 0.00 0.00 12/2/2022 9:00:03 PM
5.00 0.00 0.01 0.04 0.00 0.00% 0 2 0.00 0.00 0.00 0.00 11/29/2022 12/2/2022 9:00:03 PM
5.50 0.00 0.22 % 0 0 0.00 0.00 0.00 0.00 12/2/2022 9:00:03 PM
6.00 0.00 0.21 % 0 0 5.05 0.00 0.00 0.00 12/2/2022 9:00:03 PM
6.50 0.00 0.22 % 0 0 4.69 0.00 0.00 0.00 12/2/2022 9:00:03 PM
7.00 0.00 0.22 % 0 0 4.36 0.00 0.00 0.00 12/2/2022 9:00:03 PM
7.50 0.00 0.22 % 0 0 4.06 0.00 0.00 0.00 12/2/2022 9:00:03 PM
8.00 0.00 0.21 % 0 0 3.77 0.00 0.00 0.00 12/2/2022 9:00:03 PM
8.50 0.00 0.20 % 0 0 3.46 0.00 0.00 0.00 12/2/2022 9:00:03 PM
9.00 0.00 0.22 0.03 0.00 0.00% 0 5 3.04 0.00 0.00 0.00 11/30/2022 12/2/2022 9:00:03 PM
9.50 0.00 0.19 % 0 0 2.81 0.00 0.00 0.00 12/2/2022 9:00:03 PM
10.00 0.02 0.03 0.03 0.00 0.00% 0 10 1.78 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:03 PM
10.50 0.02 0.03 0.03 0.00 0.00% 0 73 1.63 -0.01 0.01 -0.01 12/2/2022 12/2/2022 9:00:03 PM
11.00 0.02 0.04 0.04 0.00 0.00% 0 59 1.52 -0.02 0.01 -0.01 12/2/2022 12/2/2022 9:00:03 PM
11.50 0.03 0.05 0.05 0.00 0.00% 0 54 1.46 -0.03 0.02 -0.01 12/2/2022 12/2/2022 9:00:03 PM
12.00 0.04 0.06 0.05 0.00 0.00% 0 78 1.39 -0.04 0.03 -0.02 12/2/2022 12/2/2022 9:00:03 PM
12.50 0.06 0.08 0.08 0.00 0.00% 0 247 1.31 -0.06 0.04 -0.03 12/2/2022 12/2/2022 9:00:03 PM
13.00 0.09 0.11 0.11 0.00 0.00% 0 321 1.27 -0.08 0.05 -0.03 12/2/2022 12/2/2022 9:00:03 PM
13.50 0.12 0.17 0.19 0.00 0.00% 0 70 1.22 -0.11 0.07 -0.04 12/2/2022 12/2/2022 9:00:03 PM
14.00 0.17 0.22 0.19 0.00 0.00% 0 505 1.17 -0.15 0.08 -0.05 12/2/2022 12/2/2022 9:00:03 PM
14.50 0.23 0.30 0.26 0.00 0.00% 0 849 1.13 -0.19 0.10 -0.05 12/2/2022 12/2/2022 9:00:03 PM
15.00 0.33 0.40 0.36 0.00 0.00% 0 239 1.10 -0.24 0.12 -0.06 12/2/2022 12/2/2022 9:00:03 PM
15.50 0.45 0.52 0.56 0.00 0.00% 0 167 1.03 -0.31 0.14 -0.06 12/2/2022 12/2/2022 9:00:03 PM
16.00 0.66 0.73 0.76 0.00 0.00% 0 419 1.05 -0.38 0.16 -0.07 12/2/2022 12/2/2022 9:00:03 PM
16.50 0.88 0.98 1.05 0.00 0.00% 0 170 1.04 -0.47 0.17 -0.07 12/2/2022 12/2/2022 9:00:03 PM
17.00 1.14 1.26 1.35 0.00 0.00% 0 75 1.00 -0.55 0.17 -0.07 12/2/2022 12/2/2022 9:00:03 PM
17.50 1.10 1.63 1.88 0.00 0.00% 0 26 0.77 -0.63 0.16 -0.06 12/2/2022 12/2/2022 9:00:03 PM
18.00 1.46 2.38 2.03 0.00 0.00% 0 85 1.65 -0.70 0.15 -0.06 12/2/2022 12/2/2022 9:00:03 PM
18.50 1.78 2.84 2.40 0.00 0.00% 0 43 1.84 -0.76 0.13 -0.05 12/2/2022 12/2/2022 9:00:03 PM
19.00 2.63 2.96 3.00 0.00 0.00% 0 157 1.14 -0.80 0.11 -0.05 12/2/2022 12/2/2022 9:00:03 PM
19.50 2.53 3.35 2.27 0.00 0.00% 0 4 1.63 -0.84 0.09 -0.04 11/21/2022 12/2/2022 9:00:03 PM
20.00 3.40 3.80 3.90 0.00 0.00% 0 29 1.30 -0.87 0.08 -0.04 12/2/2022 12/2/2022 9:00:03 PM
20.50 3.85 4.35 2.90 0.00 0.00% 0 14 1.50 -0.89 0.07 -0.03 11/29/2022 12/2/2022 9:00:03 PM
21.00 4.50 4.65 4.45 0.00 0.00% 0 32 1.60 -0.92 0.06 -0.03 12/1/2022 12/2/2022 9:00:03 PM
21.50 4.75 5.25 5.22 0.00 0.00% 0 9 1.70 -0.93 0.05 -0.03 12/2/2022 12/2/2022 9:00:03 PM
22.00 5.20 5.75 5.80 0.00 0.00% 0 43 1.89 -0.95 0.04 -0.02 12/2/2022 12/2/2022 9:00:03 PM
22.50 5.75 6.20 3.95 0.00 0.00% 0 24 1.89 -0.96 0.03 -0.02 11/18/2022 12/2/2022 9:00:03 PM
23.00 6.20 7.15 4.05 0.00 0.00% 0 26 2.63 -0.97 0.03 -0.01 11/18/2022 12/2/2022 9:00:03 PM
23.50 6.55 7.50 4.35 0.00 0.00% 0 19 2.50 -0.97 0.02 -0.01 11/18/2022 12/2/2022 9:00:03 PM
24.00 7.30 8.15 7.35 0.00 0.00% 0 19 2.82 -0.98 0.02 -0.01 11/29/2022 12/2/2022 9:00:03 PM
24.50 7.35 8.75 5.40 0.00 0.00% 0 16 3.06 -0.98 0.01 -0.01 11/18/2022 12/2/2022 9:00:03 PM
25.00 8.05 8.80 8.48 0.00 0.00% 0 29 2.31 -0.99 0.01 -0.01 11/25/2022 12/2/2022 9:00:03 PM
25.50 8.55 9.35 8.72 0.00 0.00% 0 4 2.49 -0.99 0.01 0.00 12/1/2022 12/2/2022 9:00:03 PM
26.00 9.00 10.30 8.78 0.00 0.00% 0 3 3.32 -0.99 0.01 0.00 12/1/2022 12/2/2022 9:00:03 PM
26.50 9.20 11.10 % 0 0 3.82 -1.00 0.00 0.00 12/2/2022 9:00:03 PM
27.00 9.50 11.65 4.25 0.00 0.00% 0 12 3.97 -1.00 0.00 0.00 11/15/2022 12/2/2022 9:00:03 PM
27.50 10.10 12.15 % 0 0 4.05 -1.00 0.00 0.00 12/2/2022 9:00:03 PM
28.00 10.60 12.65 4.62 0.00 0.00% 0 1 4.12 -1.00 0.00 0.00 11/15/2022 12/2/2022 9:00:03 PM
28.50 11.05 13.15 % 0 0 4.20 -1.00 0.00 0.00 12/2/2022 9:00:03 PM
29.00 11.70 13.60 6.05 0.00 0.00% 0 0 4.20 -1.00 0.00 0.00 11/11/2022 12/2/2022 9:00:03 PM
29.50 12.05 14.10 % 0 0 4.34 -1.00 0.00 0.00 12/2/2022 9:00:03 PM
30.00 12.50 14.65 11.15 0.00 0.00% 0 1 4.41 -1.00 0.00 0.00 11/21/2022 12/2/2022 9:00:03 PM
30.50 13.00 15.15 13.24 0.00 0.00% 0 1 4.48 -1.00 0.00 0.00 11/28/2022 12/2/2022 9:00:03 PM
31.00 13.60 15.60 % 0 0 4.55 -1.00 0.00 0.00 12/2/2022 9:00:03 PM
31.50 14.15 16.05 % 0 0 4.62 -1.00 0.00 0.00 12/2/2022 9:00:03 PM
32.00 14.60 16.65 % 0 0 4.68 -1.00 0.00 0.00 12/2/2022 9:00:03 PM
32.50 15.20 17.05 % 0 0 4.60 -1.00 0.00 0.00 12/2/2022 9:00:03 PM
33.00 15.50 17.60 % 0 0 4.80 -1.00 0.00 0.00 12/2/2022 9:00:03 PM
35.00 17.50 19.65 18.22 0.00 0.00% 0 0 5.03 -1.00 0.00 0.00 11/22/2022 12/2/2022 9:00:03 PM