Options Chain for NOVAVAX INC COM NEW (NVAX) - $10.50 as of 10/5/2026 5:49:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.65 | 11.65 | 10.15 | 10.01 | % | 3.38 | 12 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST | |
| 3.50 | 8.05 | 11.15 | 9.60 | 9.90 | % | 2.74 | 38 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST | |
| 4.00 | 7.10 | 10.65 | 8.88 | 9.02 | % | 2.22 | 39 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST | |
| 4.50 | 7.10 | 10.15 | 8.63 | 8.60 | % | 1.92 | 16 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST | |
| 5.00 | 6.00 | 9.30 | 7.65 | 8.11 | % | 1.53 | 17 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST | |
| 5.50 | 4.95 | 9.15 | 7.05 | 7.68 | % | 1.28 | 8 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST | |
| 6.00 | 6.05 | 7.90 | 6.98 | 6.92 | % | 1.16 | 7 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST | |
| 6.50 | 5.35 | 7.75 | 6.55 | 5.40 | % | 1.01 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST | |
| 7.00 | 4.40 | 6.80 | 5.60 | 5.46 | % | 0.80 | 6 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST | |
| 7.50 | 4.00 | 6.40 | 5.20 | 3.30 | % | 0.69 | 1 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST | |
| 8.00 | 3.15 | 6.25 | 4.70 | 4.44 | +1.80 | +68.19% | 0.59 | 2 | 6 | 8.71 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 8.50 | 3.50 | 5.50 | 4.50 | 4.30 | +1.99 | +86.15% | 0.53 | 4 | 6 | 7.30 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 9.00 | 3.20 | 5.05 | 4.13 | 4.22 | +2.32 | +122.11% | 0.46 | 3 | 6 | 6.80 | 0.99 | 0.02 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 9.50 | 2.22 | 4.40 | 3.31 | 2.85 | +1.77 | +163.89% | 0.35 | 7 | 26 | 5.82 | 0.97 | 0.04 | -0.01 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 10.00 | 2.20 | 3.25 | 2.73 | 3.07 | +2.52 | +458.19% | 0.27 | 119 | 332 | 3.67 | 0.94 | 0.06 | -0.03 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 10.50 | 1.90 | 3.20 | 2.55 | 2.05 | +1.72 | +521.22% | 0.24 | 322 | 36 | 4.28 | 0.89 | 0.10 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 11.00 | 1.49 | 1.85 | 1.67 | 1.81 | +1.69 | +1,408.34% | 0.15 | 2,125 | 408 | 1.83 | 0.82 | 0.14 | -0.06 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 11.50 | 1.18 | 1.54 | 1.36 | 1.33 | +1.24 | +1,377.78% | 0.12 | 3,281 | 633 | 1.24 | 0.73 | 0.17 | -0.08 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 12.00 | 0.96 | 1.13 | 1.05 | 1.02 | +0.99 | +3,300.00% | 0.09 | 4,779 | 307 | 1.50 | 0.63 | 0.19 | -0.09 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 12.50 | 0.45 | 0.93 | 0.69 | 0.82 | +0.75 | +1,071.43% | 0.06 | 2,566 | 85 | 1.32 | 0.53 | 0.20 | -0.10 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 13.00 | 0.61 | 0.65 | 0.63 | 0.61 | +0.55 | +916.67% | 0.05 | 7,228 | 96 | 1.61 | 0.44 | 0.19 | -0.10 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 13.50 | 0.43 | 0.62 | 0.53 | 0.53 | +0.38 | +253.34% | 0.04 | 2,002 | 3 | 1.73 | 0.37 | 0.17 | -0.10 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 14.00 | 0.37 | 0.48 | 0.43 | 0.38 | +0.34 | +850.00% | 0.03 | 4,416 | 0 | 1.81 | 0.30 | 0.15 | -0.10 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 14.50 | 0.13 | 0.42 | 0.28 | 0.29 | % | 0.02 | 59 | 0 | 1.65 | 0.25 | 0.13 | -0.09 | 10/5/2026 | 10/5/2026 4:00:01 PM EST | |
| 15.00 | 0.18 | 0.30 | 0.24 | 0.25 | +0.19 | +316.67% | 0.02 | 3,933 | 2 | 1.84 | 0.21 | 0.11 | -0.09 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 15.50 | 0.01 | 0.39 | 0.20 | 0.42 | % | 0.01 | 7 | 0 | 1.71 | 0.20 | 0.10 | -0.10 | 10/5/2026 | 10/5/2026 4:00:01 PM EST | |
| 16.00 | 0.15 | 0.40 | 0.28 | 0.20 | % | 0.02 | 590 | 0 | 2.29 | 0.14 | 0.09 | -0.07 | 10/5/2026 | 10/5/2026 4:00:01 PM EST | |
| 17.00 | 0.01 | 0.20 | 0.11 | 0.20 | % | 0.01 | 21 | 0 | 1.88 | 0.14 | 0.07 | -0.09 | 10/5/2026 | 10/5/2026 4:00:01 PM EST | |
| 18.00 | 0.02 | 0.49 | 0.26 | 0.15 | +0.11 | +275.00% | 0.01 | 85 | 1 | 2.64 | 0.07 | 0.05 | -0.05 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 19.00 | 0.10 | 0.16 | 0.13 | 0.16 | -0.21 | -56.76% | 0.01 | 1,220 | 0 | 2.72 | 0.07 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.23 | 0.12 | 0.69 | % | 0.04 | 6 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST | |
| 3.50 | 0.00 | 2.13 | 1.07 | 1.44 | % | 0.31 | 5 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST | |
| 4.00 | 0.00 | 2.13 | 1.07 | 1.41 | % | 0.27 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST | |
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 5.50 | 0.00 | 2.13 | 1.07 | 0.69 | +0.54 | +360.00% | 0.19 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 1.44 | +1.21 | +526.09% | 0.18 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 6.50 | 0.00 | 2.13 | 1.07 | 1.46 | +1.45 | +14,500.00% | 0.16 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.47 | 0.24 | 0.01 | -0.03 | -75.00% | 0.03 | 16 | 18 | 5.16 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 22 | 4.79 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 25 | 4.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.01 | 22 | 280 | 1.49 | -0.01 | 0.02 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 211 | 154 | 1.53 | -0.03 | 0.04 | -0.01 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 10.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.08 | -61.54% | 0.01 | 359 | 130 | 1.40 | -0.06 | 0.06 | -0.03 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 10.50 | 0.07 | 0.11 | 0.09 | 0.10 | -0.31 | -75.61% | 0.01 | 261 | 38 | 1.37 | -0.11 | 0.10 | -0.04 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 11.00 | 0.15 | 0.22 | 0.19 | 0.17 | -0.41 | -70.69% | 0.02 | 641 | 8 | 1.43 | -0.18 | 0.14 | -0.06 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 11.50 | 0.27 | 0.50 | 0.39 | 0.27 | -0.79 | -74.53% | 0.03 | 168 | 11 | 1.57 | -0.27 | 0.17 | -0.08 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 12.00 | 0.45 | 0.57 | 0.51 | 0.55 | -0.70 | -56.00% | 0.04 | 558 | 16 | 1.44 | -0.37 | 0.19 | -0.09 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 12.50 | 0.70 | 0.86 | 0.78 | 0.86 | % | 0.06 | 226 | 0 | 1.50 | -0.47 | 0.20 | -0.10 | 10/5/2026 | 10/5/2026 4:00:01 PM EST | |
| 13.00 | 0.97 | 1.24 | 1.11 | 1.14 | -0.99 | -46.48% | 0.09 | 247 | 2 | 1.56 | -0.56 | 0.19 | -0.10 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 13.50 | 0.34 | 2.90 | 1.62 | 2.82 | 0.00 | 0.00% | 0.12 | 0 | 1 | 4.41 | -0.63 | 0.17 | -0.10 | 10/1/2026 | 10/5/2026 4:00:01 PM EST |
| 14.00 | 1.23 | 2.23 | 1.73 | 1.14 | -4.01 | -77.87% | 0.12 | 7 | 1 | 2.46 | -0.70 | 0.15 | -0.10 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 14.50 | 0.86 | 3.70 | 2.28 | 4.28 | % | 0.16 | 2 | 0 | 4.64 | -0.75 | 0.13 | -0.09 | 10/5/2026 | 10/5/2026 4:00:01 PM EST | |
| 15.00 | 0.70 | 4.55 | 2.63 | % | 0.18 | 0 | 0 | 5.58 | -0.79 | 0.11 | -0.09 | 10/5/2026 4:00:01 PM EST | |||
| 15.50 | 1.35 | 5.05 | 3.20 | 5.09 | % | 0.21 | 1 | 0 | 5.83 | -0.80 | 0.10 | -0.10 | 10/5/2026 | 10/5/2026 4:00:01 PM EST | |
| 16.00 | 2.55 | 5.40 | 3.98 | 5.47 | -0.13 | -2.33% | 0.25 | 3 | 0 | 5.79 | -0.86 | 0.09 | -0.07 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 17.00 | 2.54 | 6.50 | 4.52 | 6.40 | -1.70 | -20.99% | 0.27 | 2 | 0 | 6.41 | -0.86 | 0.07 | -0.09 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 18.00 | 4.45 | 7.20 | 5.83 | 7.49 | +0.22 | +3.03% | 0.32 | 1 | 1 | 6.22 | -0.93 | 0.05 | -0.05 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 19.00 | 4.45 | 8.10 | 6.28 | % | 0.33 | 0 | 0 | 6.38 | -0.93 | 0.04 | -0.05 | 10/5/2026 4:00:01 PM EST |