Options Chain for NOVAVAX INC COM NEW (NVAX) - $7.48 as of 1/7/2026 6:04:10 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 | 3.50 | 7.60 | 5.55 | 5.50 | +0.12 | +2.23% | 2.77 | 5 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 2.50 | 3.00 | 7.15 | 5.08 | 5.10 | +0.13 | +2.62% | 2.03 | 6 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 3.00 | 2.58 | 6.60 | 4.59 | 4.46 | -0.18 | -3.88% | 1.53 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 3.50 | 2.08 | 6.10 | 4.09 | 4.03 | -0.02 | -0.50% | 1.17 | 4 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 4.00 | 2.88 | 4.95 | 3.92 | 3.58 | +0.38 | +11.88% | 0.98 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 4.50 | 1.54 | 5.10 | 3.32 | 3.14 | +0.35 | +12.55% | 0.74 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 5.00 | 2.20 | 3.15 | 2.68 | 2.44 | 0.00 | 0.00% | 0.54 | 0 | 1 | 8.95 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:47 PM EST |
| 5.50 | 1.48 | 2.74 | 2.11 | % | 0.38 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:47 PM EST | |||
| 6.00 | 1.40 | 2.20 | 1.80 | 1.08 | 0.00 | 0.00% | 0.30 | 0 | 17 | 6.74 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:47 PM EST |
| 6.50 | 0.90 | 1.50 | 1.20 | 1.07 | 0.00 | 0.00% | 0.18 | 0 | 66 | 4.48 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:47 PM EST |
| 7.00 | 0.44 | 1.10 | 0.77 | 0.68 | +0.20 | +41.67% | 0.11 | 47 | 490 | 4.64 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 7.50 | 0.10 | 0.22 | 0.16 | 0.21 | +0.07 | +50.00% | 0.02 | 288 | 1,658 | 0.99 | 0.58 | 1.24 | -0.02 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 8.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 2,554 | 5,310 | 0.86 | 0.15 | 0.52 | -0.02 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 237 | 574 | 1.48 | 0.02 | 0.11 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 142 | 509 | 1.55 | 0.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 200 | 29 | 2.05 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.01 | 274 | 27 | 3.15 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 10.50 | 0.00 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 406 | 57 | 3.21 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 380 | 90 | 3.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 11.50 | 0.00 | 0.06 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 290 | 60 | 3.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 297 | 5 | 3.82 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 12.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 232 | 82 | 4.21 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 123 | 136 | 4.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 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 | 0.20 | 0.10 | 0.03 | -0.25 | -89.29% | 0.05 | 14 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 2.50 | 0.00 | 0.23 | 0.12 | 0.06 | -0.27 | -81.82% | 0.05 | 10 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | 0.83 | % | 0.36 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST | |
| 3.50 | 0.00 | 2.12 | 1.06 | 0.88 | +0.33 | +60.00% | 0.30 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 4.00 | 0.00 | 1.55 | 0.78 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:47 PM EST | |||
| 4.50 | 0.00 | 1.35 | 0.68 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:47 PM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 9.43 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 60 | 1.98 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 6.50 | 0.01 | 0.24 | 0.13 | 0.02 | -0.01 | -33.34% | 0.02 | 500 | 619 | 2.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 16 | 62 | 0.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 7.50 | 0.03 | 0.39 | 0.21 | 0.11 | -0.04 | -26.67% | 0.03 | 7 | 13 | 0.83 | -0.42 | 1.24 | -0.02 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 8.00 | 0.00 | 1.45 | 0.73 | 1.39 | 0.00 | 0.00% | 0.09 | 0 | 64 | 5.08 | -0.85 | 0.52 | -0.02 | 12/31/2025 | 1/7/2026 3:59:47 PM EST |
| 8.50 | 0.30 | 1.45 | 0.88 | 0.96 | 0.00 | 0.00% | 0.10 | 0 | 6 | 3.49 | -0.98 | 0.11 | 0.00 | 1/6/2026 | 1/7/2026 3:59:47 PM EST |
| 9.00 | 1.19 | 1.61 | 1.40 | 1.28 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.01 | -1.00 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 3:59:47 PM EST |
| 9.50 | 1.39 | 2.61 | 2.00 | 1.67 | % | 0.21 | 1 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST | |
| 10.00 | 1.91 | 2.88 | 2.40 | % | 0.24 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:47 PM EST | |||
| 10.50 | 2.18 | 3.70 | 2.94 | 2.56 | % | 0.28 | 1 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST | |
| 11.00 | 1.47 | 4.05 | 2.76 | 3.61 | +0.74 | +25.79% | 0.25 | 2 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 11.50 | 2.56 | 4.35 | 3.46 | 3.94 | +0.28 | +7.65% | 0.30 | 1 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 12.00 | 2.41 | 5.95 | 4.18 | 4.34 | +0.58 | +15.43% | 0.35 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 12.50 | 2.89 | 6.50 | 4.70 | 4.93 | -0.58 | -10.53% | 0.38 | 6 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:47 PM EST |
| 13.00 | 4.30 | 6.05 | 5.18 | 5.90 | 0.00 | 0.00% | 0.40 | 0 | 1 | 7.83 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:47 PM EST |