Options Chain for NOVAVAX INC COM NEW (NVAX) - $8.94 as of 8/24/2026 3:03:04 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 | 6.90 | 8.15 | 7.53 | % | 7.53 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:58:52 PM EST | |||
| 2.00 | 5.30 | 8.45 | 6.88 | 7.59 | 0.00 | 0.00% | 3.44 | 0 | 1 | 9.78 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/24/2026 2:58:52 PM EST |
| 3.00 | 4.75 | 7.10 | 5.93 | 5.44 | 0.00 | 0.00% | 1.98 | 0 | 3 | 5.06 | 0.98 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 2:58:52 PM EST |
| 4.00 | 3.35 | 5.35 | 4.35 | % | 1.09 | 0 | 0 | 2.58 | 0.95 | 0.02 | 0.00 | 8/24/2026 2:58:52 PM EST | |||
| 5.00 | 3.55 | 3.90 | 3.73 | 3.70 | -0.30 | -7.50% | 0.75 | 10 | 20 | 1.26 | 0.94 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 6.00 | 2.41 | 3.10 | 2.76 | 3.25 | 0.00 | 0.00% | 0.46 | 0 | 1,036 | 1.23 | 0.83 | 0.06 | -0.01 | 8/21/2026 | 8/24/2026 2:58:52 PM EST |
| 7.00 | 1.74 | 2.22 | 1.98 | 2.35 | 0.00 | 0.00% | 0.28 | 0 | 1,567 | 1.01 | 0.80 | 0.11 | -0.01 | 8/21/2026 | 8/24/2026 2:58:52 PM EST |
| 8.00 | 1.15 | 1.47 | 1.31 | 1.35 | -0.25 | -15.63% | 0.16 | 11 | 1,910 | 0.73 | 0.66 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 9.00 | 0.81 | 0.95 | 0.88 | 0.85 | -0.11 | -11.46% | 0.10 | 23 | 2,467 | 0.77 | 0.51 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 10.00 | 0.50 | 0.62 | 0.56 | 0.53 | -0.12 | -18.47% | 0.06 | 23 | 5,517 | 0.77 | 0.37 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 11.00 | 0.32 | 0.40 | 0.36 | 0.29 | -0.15 | -34.10% | 0.03 | 14 | 2,632 | 0.79 | 0.27 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 12.00 | 0.19 | 0.27 | 0.23 | 0.22 | -0.06 | -21.43% | 0.02 | 13 | 639 | 0.80 | 0.19 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 13.00 | 0.14 | 0.19 | 0.17 | 0.12 | -0.11 | -47.83% | 0.01 | 3 | 1,550 | 0.84 | 0.13 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 14.00 | 0.08 | 0.15 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.86 | 0.10 | 0.06 | 0.00 | 8/19/2026 | 8/24/2026 2:58:52 PM EST |
| 15.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.02 | -20.00% | 0.01 | 61 | 1,589 | 0.89 | 0.07 | 0.05 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 16.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 534 | 0.92 | 0.05 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 17.00 | 0.02 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.92 | 0.04 | 0.03 | 0.00 | 8/20/2026 | 8/24/2026 2:58:52 PM EST |
| 18.00 | 0.02 | 0.06 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.95 | 0.03 | 0.02 | 0.00 | 8/20/2026 | 8/24/2026 2:58:52 PM EST |
| 19.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 34 | 0.99 | 0.02 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 20.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,193 | 1.04 | 0.02 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 2:58:52 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.23 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 2:58:52 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:58:52 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | -0.02 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 2:58:52 PM EST |
| 4.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | -0.05 | 0.02 | 0.00 | 4/20/2026 | 8/24/2026 2:58:52 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.17 | -0.06 | 0.04 | 0.00 | 8/18/2026 | 8/24/2026 2:58:52 PM EST |
| 6.00 | 0.06 | 0.09 | 0.08 | 0.11 | +0.01 | +10.00% | 0.01 | 3 | 184 | 0.70 | -0.17 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 7.00 | 0.21 | 0.27 | 0.24 | 0.34 | +0.11 | +47.83% | 0.03 | 4 | 1,019 | 0.69 | -0.20 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 8.00 | 0.52 | 0.62 | 0.57 | 0.70 | +0.16 | +29.63% | 0.07 | 1 | 465 | 0.68 | -0.34 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 9.00 | 0.93 | 1.57 | 1.25 | 1.21 | -0.31 | -20.40% | 0.14 | 4 | 71 | 0.81 | -0.49 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 10.00 | 1.66 | 2.17 | 1.92 | 2.00 | -0.29 | -12.67% | 0.19 | 21 | 227 | 0.80 | -0.63 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 11.00 | 2.35 | 3.10 | 2.73 | 3.90 | 0.00 | 0.00% | 0.25 | 0 | 220 | 0.77 | -0.73 | 0.12 | -0.01 | 7/28/2026 | 8/24/2026 2:58:52 PM EST |
| 12.00 | 3.20 | 3.90 | 3.55 | 2.82 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.15 | -0.81 | 0.10 | -0.01 | 5/29/2026 | 8/24/2026 2:58:52 PM EST |
| 13.00 | 4.10 | 4.90 | 4.50 | 5.71 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.29 | -0.87 | 0.08 | -0.01 | 7/31/2026 | 8/24/2026 2:58:52 PM EST |
| 14.00 | 5.10 | 5.90 | 5.50 | 3.95 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.42 | -0.90 | 0.06 | 0.00 | 5/27/2026 | 8/24/2026 2:58:52 PM EST |
| 15.00 | 6.05 | 6.80 | 6.43 | 4.75 | 0.00 | 0.00% | 0.43 | 0 | 9 | 1.43 | -0.93 | 0.05 | 0.00 | 5/27/2026 | 8/24/2026 2:58:52 PM EST |
| 16.00 | 7.05 | 7.80 | 7.43 | 5.53 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.53 | -0.95 | 0.03 | 0.00 | 5/27/2026 | 8/24/2026 2:58:52 PM EST |
| 17.00 | 8.05 | 8.80 | 8.43 | % | 0.50 | 0 | 0 | 1.63 | -0.96 | 0.03 | 0.00 | 8/24/2026 2:58:52 PM EST | |||
| 18.00 | 8.85 | 11.35 | 10.10 | % | 0.56 | 0 | 0 | 3.00 | -0.97 | 0.02 | 0.00 | 8/24/2026 2:58:52 PM EST | |||
| 19.00 | 10.05 | 11.00 | 10.53 | % | 0.55 | 0 | 0 | 1.99 | -0.98 | 0.02 | 0.00 | 8/24/2026 2:58:52 PM EST | |||
| 20.00 | 10.85 | 11.95 | 11.40 | 9.37 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.02 | -0.98 | 0.01 | 0.00 | 5/29/2026 | 8/24/2026 2:58:52 PM EST |