Options Chain for NOVAVAX INC COM NEW (NVAX) - $8.13 as of 8/14/2026 6:36:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 3.50 | 6.65 | 5.08 | % | 1.45 | 0 | 0 | 5.96 | 0.98 | 0.01 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 4.00 | 2.76 | 6.15 | 4.46 | % | 1.11 | 0 | 0 | 5.12 | 0.97 | 0.02 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 4.50 | 2.05 | 5.60 | 3.83 | % | 0.85 | 0 | 0 | 4.39 | 0.95 | 0.03 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 5.00 | 1.15 | 5.15 | 3.15 | % | 0.63 | 0 | 0 | 3.95 | 0.92 | 0.05 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 5.50 | 1.92 | 4.70 | 3.31 | % | 0.60 | 0 | 0 | 3.56 | 0.89 | 0.06 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 6.00 | 0.71 | 4.35 | 2.53 | % | 0.42 | 0 | 0 | 3.34 | 0.81 | 0.07 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 6.50 | 0.93 | 3.95 | 2.44 | % | 0.38 | 0 | 0 | 3.08 | 0.79 | 0.10 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 3.55 | 1.78 | % | 0.25 | 0 | 0 | 2.83 | 0.73 | 0.13 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 7.50 | 0.75 | 1.51 | 1.13 | % | 0.15 | 0 | 0 | 0.69 | 0.66 | 0.16 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 8.00 | 0.48 | 1.20 | 0.84 | % | 0.10 | 0 | 0 | 0.68 | 0.57 | 0.19 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 8.50 | 0.25 | 1.00 | 0.63 | % | 0.07 | 0 | 0 | 0.67 | 0.46 | 0.21 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 9.00 | 0.08 | 0.77 | 0.43 | 0.39 | % | 0.05 | 3 | 0 | 0.62 | 0.36 | 0.20 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 9.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.22 | 0.30 | 0.18 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 2.35 | 1.18 | % | 0.12 | 0 | 0 | 2.53 | 0.25 | 0.15 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 10.50 | 0.00 | 1.43 | 0.72 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.85 | 0.17 | 0.13 | -0.01 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 2.33 | 1.17 | % | 0.11 | 0 | 0 | 2.71 | 0.14 | 0.11 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 11.50 | 0.00 | 2.30 | 1.15 | % | 0.10 | 0 | 0 | 2.77 | 0.10 | 0.09 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 2.28 | 1.14 | % | 0.09 | 0 | 0 | 2.84 | 0.07 | 0.07 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 2.26 | 1.13 | % | 0.09 | 0 | 0 | 2.90 | 0.05 | 0.05 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 2.25 | 1.13 | % | 0.09 | 0 | 0 | 2.96 | 0.04 | 0.04 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 2.22 | 1.11 | % | 0.08 | 0 | 0 | 3.07 | 0.02 | 0.02 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 2.21 | 1.11 | % | 0.07 | 0 | 0 | 3.18 | 0.01 | 0.01 | 0.00 | 8/14/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 0.00 | 2.13 | 1.07 | % | 0.31 | 0 | 0 | 6.08 | -0.02 | 0.01 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 1.20 | 0.60 | % | 0.15 | 0 | 0 | 3.51 | -0.03 | 0.02 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 3.01 | -0.05 | 0.03 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.69 | 0.85 | % | 0.17 | 0 | 0 | 3.40 | -0.08 | 0.05 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 2.08 | -0.11 | 0.06 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 6.00 | 0.03 | 0.15 | 0.09 | % | 0.01 | 0 | 0 | 0.65 | -0.19 | 0.07 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 6.50 | 0.00 | 2.34 | 1.17 | % | 0.18 | 0 | 0 | 3.06 | -0.21 | 0.10 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.99 | 0.50 | % | 0.07 | 0 | 0 | 1.36 | -0.27 | 0.13 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 7.50 | 0.18 | 1.40 | 0.79 | 0.49 | % | 0.11 | 2 | 0 | 0.93 | -0.34 | 0.16 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 8.00 | 0.33 | 1.08 | 0.71 | % | 0.09 | 0 | 0 | 0.64 | -0.43 | 0.19 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 8.50 | 0.61 | 1.29 | 0.95 | 1.01 | % | 0.11 | 45 | 0 | 0.60 | -0.54 | 0.21 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 9.00 | 0.95 | 1.64 | 1.30 | % | 0.14 | 0 | 0 | 0.56 | -0.64 | 0.20 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 9.50 | 0.05 | 3.85 | 1.95 | % | 0.21 | 0 | 0 | 2.51 | -0.70 | 0.18 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 10.00 | 0.20 | 4.30 | 2.25 | % | 0.23 | 0 | 0 | 2.58 | -0.75 | 0.15 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 10.50 | 0.55 | 4.75 | 2.65 | % | 0.25 | 0 | 0 | 2.64 | -0.83 | 0.13 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 11.00 | 1.50 | 4.95 | 3.23 | % | 0.29 | 0 | 0 | 2.48 | -0.86 | 0.11 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 11.50 | 2.90 | 5.70 | 4.30 | % | 0.37 | 0 | 0 | 2.78 | -0.90 | 0.09 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 12.00 | 2.25 | 6.20 | 4.23 | % | 0.35 | 0 | 0 | 2.87 | -0.93 | 0.07 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 12.50 | 3.80 | 6.70 | 5.25 | % | 0.42 | 0 | 0 | 2.95 | -0.95 | 0.05 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 13.00 | 4.25 | 7.15 | 5.70 | % | 0.44 | 0 | 0 | 2.98 | -0.96 | 0.04 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 14.00 | 4.95 | 8.15 | 6.55 | % | 0.47 | 0 | 0 | 3.11 | -0.98 | 0.02 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 15.00 | 6.35 | 9.15 | 7.75 | % | 0.52 | 0 | 0 | 3.23 | -0.99 | 0.01 | 0.00 | 8/14/2026 3:59:54 PM EST |