Options Chain for NOVAVAX INC COM NEW (NVAX) - $9.26 as of 8/30/2026 9:51:38 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 | 7.95 | 9.30 | 8.63 | % | 8.63 | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:50 PM EST | |||
| 2.00 | 6.85 | 8.40 | 7.63 | 7.59 | 0.00 | 0.00% | 3.81 | 0 | 1 | 5.47 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/31/2026 12:58:50 PM EST |
| 3.00 | 5.85 | 7.40 | 6.63 | 5.44 | 0.00 | 0.00% | 2.21 | 0 | 3 | 4.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/31/2026 12:58:50 PM EST |
| 4.00 | 4.90 | 6.10 | 5.50 | % | 1.38 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:58:50 PM EST | |||
| 5.00 | 4.15 | 5.40 | 4.78 | 4.85 | +0.60 | +14.12% | 0.96 | 4 | 27 | 2.46 | 0.99 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 6.00 | 3.35 | 3.85 | 3.60 | 3.50 | 0.00 | 0.00% | 0.60 | 0 | 1,032 | 1.17 | 0.97 | 0.03 | 0.00 | 8/25/2026 | 8/31/2026 12:58:50 PM EST |
| 7.00 | 2.39 | 2.90 | 2.65 | 2.45 | 0.00 | 0.00% | 0.38 | 0 | 1,762 | 0.94 | 0.91 | 0.06 | -0.01 | 8/26/2026 | 8/31/2026 12:58:50 PM EST |
| 8.00 | 1.84 | 2.12 | 1.98 | 2.15 | +0.70 | +48.28% | 0.25 | 69 | 1,893 | 0.75 | 0.80 | 0.11 | -0.01 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 9.00 | 1.22 | 1.50 | 1.36 | 1.38 | +0.25 | +22.13% | 0.15 | 5 | 2,468 | 0.78 | 0.65 | 0.14 | -0.01 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 10.00 | 0.79 | 0.88 | 0.84 | 0.84 | +0.12 | +16.67% | 0.08 | 2,931 | 5,521 | 0.75 | 0.50 | 0.16 | -0.01 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 11.00 | 0.43 | 0.67 | 0.55 | 0.53 | +0.20 | +60.61% | 0.05 | 33 | 2,632 | 0.75 | 0.36 | 0.15 | -0.01 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 12.00 | 0.32 | 0.42 | 0.37 | 0.33 | +0.09 | +37.50% | 0.03 | 44 | 689 | 0.78 | 0.25 | 0.12 | -0.01 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 13.00 | 0.14 | 0.29 | 0.22 | 0.25 | +0.07 | +38.89% | 0.02 | 9 | 1,719 | 0.77 | 0.17 | 0.10 | -0.01 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 14.00 | 0.11 | 0.20 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 410 | 0.81 | 0.12 | 0.07 | -0.01 | 8/27/2026 | 8/31/2026 12:58:50 PM EST |
| 15.00 | 0.09 | 0.15 | 0.12 | 0.16 | +0.06 | +60.00% | 0.01 | 35 | 1,673 | 0.85 | 0.08 | 0.06 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 16.00 | 0.05 | 0.17 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 434 | 0.91 | 0.06 | 0.04 | 0.00 | 8/25/2026 | 8/31/2026 12:58:50 PM EST |
| 17.00 | 0.05 | 0.13 | 0.09 | 0.13 | +0.05 | +62.50% | 0.01 | 2 | 266 | 0.96 | 0.04 | 0.03 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 18.00 | 0.01 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.95 | 0.03 | 0.03 | 0.00 | 8/26/2026 | 8/31/2026 12:58:50 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.19 | 0.01 | 0.01 | 0.00 | 8/26/2026 | 8/31/2026 12:58:50 PM EST |
| 20.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 151 | 2,219 | 1.07 | 0.01 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 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 | 3.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/31/2026 12:58:50 PM EST |
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:50 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/31/2026 12:58:50 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/31/2026 12:58:50 PM EST |
| 5.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 4 | 28 | 1.14 | -0.01 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 6.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.04 | -50.00% | 0.01 | 1 | 185 | 0.76 | -0.03 | 0.03 | 0.00 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 7.00 | 0.09 | 0.12 | 0.11 | 0.13 | -0.04 | -23.53% | 0.02 | 2 | 958 | 0.72 | -0.09 | 0.06 | -0.01 | 8/31/2026 | 8/31/2026 12:58:50 PM EST |
| 8.00 | 0.25 | 0.38 | 0.32 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 559 | 0.73 | -0.20 | 0.11 | -0.01 | 8/28/2026 | 8/31/2026 12:58:50 PM EST |
| 9.00 | 0.45 | 0.89 | 0.67 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 81 | 0.73 | -0.35 | 0.14 | -0.01 | 8/28/2026 | 8/31/2026 12:58:50 PM EST |
| 10.00 | 1.02 | 1.46 | 1.24 | 1.54 | 0.00 | 0.00% | 0.12 | 0 | 228 | 0.76 | -0.50 | 0.16 | -0.01 | 8/28/2026 | 8/31/2026 12:58:50 PM EST |
| 11.00 | 1.49 | 2.28 | 1.89 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 220 | 0.72 | -0.64 | 0.15 | -0.01 | 7/28/2026 | 8/31/2026 12:58:50 PM EST |
| 12.00 | 2.50 | 2.84 | 2.67 | 2.82 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.73 | -0.75 | 0.12 | -0.01 | 5/29/2026 | 8/31/2026 12:58:50 PM EST |
| 13.00 | 3.25 | 4.05 | 3.65 | 5.71 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.24 | -0.83 | 0.10 | -0.01 | 7/31/2026 | 8/31/2026 12:58:50 PM EST |
| 14.00 | 4.25 | 5.00 | 4.63 | 3.95 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.34 | -0.88 | 0.07 | -0.01 | 5/27/2026 | 8/31/2026 12:58:50 PM EST |
| 15.00 | 4.85 | 6.00 | 5.43 | 4.75 | 0.00 | 0.00% | 0.36 | 0 | 9 | 1.47 | -0.92 | 0.06 | 0.00 | 5/27/2026 | 8/31/2026 12:58:50 PM EST |
| 16.00 | 6.10 | 6.95 | 6.53 | 5.53 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.54 | -0.94 | 0.04 | 0.00 | 5/27/2026 | 8/31/2026 12:58:50 PM EST |
| 17.00 | 7.00 | 7.95 | 7.48 | % | 0.44 | 0 | 0 | 1.64 | -0.96 | 0.03 | 0.00 | 8/31/2026 12:58:50 PM EST | |||
| 18.00 | 8.00 | 8.95 | 8.48 | % | 0.47 | 0 | 0 | 1.73 | -0.97 | 0.03 | 0.00 | 8/31/2026 12:58:50 PM EST | |||
| 19.00 | 8.90 | 9.95 | 9.43 | % | 0.50 | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 8/31/2026 12:58:50 PM EST | |||
| 20.00 | 9.90 | 10.95 | 10.43 | 9.37 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 5/29/2026 | 8/31/2026 12:58:50 PM EST |