Options Chain for NOVAVAX INC COM NEW (NVAX) - $6.30 as of 6/30/2025 9:14:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 2.79 | 6.95 | 5.04 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:49 PM EST |
| 2.00 | 3.00 | 5.60 | 4.59 | 0.00 | 0.00% | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:49 PM EST |
| 2.50 | 2.10 | 5.95 | 4.19 | +0.40 | +10.56% | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:49 PM EST |
| 3.00 | 1.29 | 5.45 | 3.79 | +0.41 | +12.13% | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:49 PM EST |
| 3.50 | 1.01 | 4.95 | 3.05 | % | 12 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:49 PM EST | |
| 4.00 | 0.79 | 4.45 | 2.71 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:49 PM EST | |
| 4.50 | 0.90 | 3.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 5.00 | 0.59 | 3.45 | 1.55 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:49 PM EST |
| 5.50 | 0.78 | 1.97 | 1.00 | 0.00 | 0.00% | 0 | 7 | 7.29 | 1.00 | 0.03 | 0.00 | 6/27/2025 | 6/30/2025 3:59:49 PM EST |
| 6.00 | 0.32 | 0.37 | 0.41 | -0.02 | -4.66% | 63 | 162 | 0.63 | 0.85 | 0.61 | -0.03 | 6/30/2025 | 6/30/2025 3:59:49 PM EST |
| 6.50 | 0.05 | 0.09 | 0.08 | -0.06 | -42.86% | 739 | 2,076 | 0.56 | 0.35 | 1.08 | -0.03 | 6/30/2025 | 6/30/2025 3:59:49 PM EST |
| 7.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 750 | 1,630 | 0.84 | 0.06 | 0.33 | -0.01 | 6/30/2025 | 6/30/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 207 | 274 | 1.17 | 0.00 | 0.03 | 0.00 | 6/30/2025 | 6/30/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 2 | 437 | 1.33 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:49 PM EST |
| 8.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 62 | 1.62 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 13 | 1.88 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/30/2025 3:59:49 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 1 | 44 | 2.12 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 221 | 2.34 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/30/2025 3:59:49 PM EST |
| 10.50 | 0.00 | 0.02 | 0.03 | % | 1 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:49 PM EST | |
| 11.00 | 0.00 | 0.23 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 11.50 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 50 | 2.92 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/30/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 25 | 3.10 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/30/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.53 | % | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.44 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.53 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/30/2025 3:59:49 PM EST |
| 2.00 | 0.00 | 0.73 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:49 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:49 PM EST |
| 3.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 3.50 | 0.00 | 0.53 | % | 0 | 0 | 9.32 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.26 | 0.07 | % | 2 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:49 PM EST | |
| 4.50 | 0.00 | 0.21 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/30/2025 3:59:49 PM EST |
| 5.50 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 30 | 4.18 | 0.00 | 0.03 | 0.00 | 6/11/2025 | 6/30/2025 3:59:49 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | -0.04 | -66.67% | 102 | 313 | 0.55 | -0.15 | 0.61 | -0.03 | 6/30/2025 | 6/30/2025 3:59:49 PM EST |
| 6.50 | 0.23 | 0.27 | 0.22 | -0.03 | -12.00% | 154 | 677 | 0.65 | -0.65 | 1.08 | -0.03 | 6/30/2025 | 6/30/2025 3:59:49 PM EST |
| 7.00 | 0.56 | 1.63 | 0.60 | -0.08 | -11.77% | 1 | 93 | 5.48 | -0.94 | 0.33 | -0.01 | 6/30/2025 | 6/30/2025 3:59:49 PM EST |
| 7.50 | 1.06 | 3.20 | 1.09 | 0.00 | 0.00% | 0 | 14 | 0.00 | -1.00 | 0.03 | 0.00 | 6/25/2025 | 6/30/2025 3:59:49 PM EST |
| 8.00 | 0.95 | 3.65 | 1.15 | 0.00 | 0.00% | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/30/2025 3:59:49 PM EST |
| 8.50 | 0.82 | 4.20 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:49 PM EST |
| 9.00 | 0.93 | 4.70 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:49 PM EST |
| 9.50 | 1.93 | 5.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 10.00 | 1.89 | 5.65 | 3.50 | 0.00 | 0.00% | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:49 PM EST |
| 10.50 | 2.60 | 6.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 11.00 | 2.93 | 6.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 11.50 | 5.10 | 7.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 12.00 | 5.60 | 7.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 12.50 | 6.10 | 8.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 13.00 | 6.60 | 8.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 14.00 | 7.60 | 9.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST | |||
| 15.00 | 8.60 | 10.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:49 PM EST |