Options Chain for NOVAVAX INC COM NEW (NVAX) - $11.01 as of 10/9/2026 12:50:19 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 | 7.50 | 11.10 | 9.30 | 8.04 | 0.00 | 0.00% | 3.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:58:56 AM EST |
| 3.50 | 6.95 | 10.90 | 8.93 | % | 2.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 4.00 | 6.50 | 10.40 | 8.45 | 7.25 | 0.00 | 0.00% | 2.11 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 11:58:56 AM EST |
| 4.50 | 6.00 | 9.45 | 7.73 | % | 1.72 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 5.00 | 5.50 | 8.95 | 7.23 | % | 1.45 | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 5.50 | 5.00 | 8.55 | 6.78 | % | 1.23 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 6.00 | 4.50 | 8.05 | 6.28 | % | 1.05 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 6.50 | 4.00 | 7.60 | 5.80 | % | 0.89 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 7.00 | 3.50 | 7.05 | 5.28 | 3.90 | 0.00 | 0.00% | 0.75 | 0 | 1 | 5.59 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 11:58:56 AM EST |
| 7.50 | 2.99 | 6.45 | 4.72 | % | 0.63 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 8.00 | 2.63 | 5.95 | 4.29 | 3.02 | 0.00 | 0.00% | 0.54 | 0 | 6 | 4.56 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:58:56 AM EST |
| 8.50 | 2.00 | 5.50 | 3.75 | 3.61 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 11:58:56 AM EST |
| 9.00 | 1.50 | 4.95 | 3.23 | 1.46 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.83 | 1.00 | 0.01 | 0.00 | 9/3/2026 | 10/9/2026 11:58:56 AM EST |
| 9.50 | 1.22 | 3.40 | 2.31 | 1.65 | 0.00 | 0.00% | 0.24 | 0 | 30 | 1.72 | 0.93 | 0.09 | -0.01 | 10/5/2026 | 10/9/2026 11:58:56 AM EST |
| 10.00 | 1.16 | 2.80 | 1.98 | 2.02 | +0.26 | +14.78% | 0.20 | 2 | 6 | 1.41 | 0.87 | 0.10 | -0.01 | 10/9/2026 | 10/9/2026 11:58:56 AM EST |
| 10.50 | 1.89 | 3.45 | 2.67 | 1.76 | +0.43 | +32.34% | 0.25 | 2 | 13 | 2.86 | 0.82 | 0.13 | -0.02 | 10/9/2026 | 10/9/2026 11:58:56 AM EST |
| 11.00 | 1.10 | 1.90 | 1.50 | 1.57 | +1.00 | +175.44% | 0.14 | 1 | 214 | 1.39 | 0.74 | 0.15 | -0.02 | 10/9/2026 | 10/9/2026 11:58:56 AM EST |
| 11.50 | 1.15 | 1.57 | 1.36 | 1.30 | +0.69 | +113.12% | 0.12 | 3,152 | 2,542 | 0.92 | 0.65 | 0.17 | -0.02 | 10/9/2026 | 10/9/2026 11:58:56 AM EST |
| 12.00 | 0.99 | 1.25 | 1.12 | 1.02 | +0.68 | +200.00% | 0.09 | 208 | 306 | 0.86 | 0.56 | 0.18 | -0.03 | 10/9/2026 | 10/9/2026 11:58:56 AM EST |
| 12.50 | 0.76 | 1.00 | 0.88 | 1.05 | +0.64 | +156.10% | 0.07 | 107 | 190 | 0.94 | 0.47 | 0.18 | -0.03 | 10/9/2026 | 10/9/2026 11:58:56 AM EST |
| 13.00 | 0.45 | 0.86 | 0.66 | 0.66 | +0.50 | +312.50% | 0.05 | 89 | 5,088 | 0.91 | 0.39 | 0.17 | -0.03 | 10/9/2026 | 10/9/2026 11:58:56 AM EST |
| 13.50 | 0.30 | 0.70 | 0.50 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 28 | 1.03 | 0.32 | 0.16 | -0.03 | 10/8/2026 | 10/9/2026 11:58:56 AM EST |
| 14.00 | 0.27 | 0.50 | 0.39 | 0.37 | +0.28 | +311.12% | 0.03 | 200 | 2,741 | 0.99 | 0.26 | 0.14 | -0.02 | 10/9/2026 | 10/9/2026 11:58:56 AM EST |
| 14.50 | 0.16 | 0.95 | 0.56 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.28 | 0.20 | 0.12 | -0.02 | 10/8/2026 | 10/9/2026 11:58:56 AM EST |
| 15.00 | 0.19 | 0.28 | 0.24 | 0.27 | +0.20 | +285.72% | 0.02 | 56 | 167 | 1.05 | 0.16 | 0.10 | -0.02 | 10/9/2026 | 10/9/2026 11:58:56 AM EST |
| 15.50 | 0.01 | 0.90 | 0.46 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.27 | 0.12 | 0.09 | -0.02 | 10/8/2026 | 10/9/2026 11:58:56 AM EST |
| 16.00 | 0.01 | 0.73 | 0.37 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.30 | 0.09 | 0.07 | -0.01 | 10/6/2026 | 10/9/2026 11:58:56 AM EST |
| 17.00 | 0.01 | 0.64 | 0.33 | % | 0.02 | 0 | 0 | 1.41 | 0.05 | 0.05 | -0.01 | 10/9/2026 11:58:56 AM EST | |||
| 18.00 | 0.01 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.49 | 0.03 | 0.03 | -0.01 | 10/9/2026 11:58:56 AM EST | |||
| 19.00 | 0.00 | 2.18 | 1.09 | % | 0.06 | 0 | 0 | 4.13 | 0.01 | 0.01 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 20.00 | 0.00 | 2.18 | 1.09 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 11 | 4.31 | 0.01 | 0.01 | 0.00 | 10/6/2026 | 10/9/2026 11:58:56 AM EST |
| 21.00 | 0.00 | 1.53 | 0.77 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 12 | 3.76 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 11:58:56 AM EST |
| 22.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 23.00 | 0.00 | 2.17 | 1.09 | % | 0.05 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 24.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 25.00 | 0.00 | 1.36 | 0.68 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 25 | 4.09 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 11:58:56 AM EST |
| 26.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:58:56 AM EST |
| 3.50 | 0.00 | 2.13 | 1.07 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 9.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 8.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 5.50 | 0.00 | 1.33 | 0.67 | % | 0.12 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 6.00 | 0.00 | 1.32 | 0.66 | % | 0.11 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 6.50 | 0.00 | 1.56 | 0.78 | % | 0.12 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 7.00 | 0.00 | 1.98 | 0.99 | % | 0.14 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 8.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 25 | 5.17 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 11:58:56 AM EST |
| 8.50 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.13 | 0 | 23 | 4.76 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 11:58:56 AM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 249 | 2.66 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/9/2026 11:58:56 AM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 246 | 0.99 | -0.07 | 0.09 | -0.01 | 10/8/2026 | 10/9/2026 11:58:56 AM EST |
| 10.00 | 0.01 | 0.29 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.83 | -0.13 | 0.10 | -0.01 | 10/7/2026 | 10/9/2026 11:58:56 AM EST |
| 10.50 | 0.01 | 0.70 | 0.36 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.96 | -0.18 | 0.13 | -0.02 | 10/8/2026 | 10/9/2026 11:58:56 AM EST |
| 11.00 | 0.01 | 0.54 | 0.28 | 0.23 | -0.40 | -63.50% | 0.03 | 3 | 7,208 | 0.86 | -0.26 | 0.15 | -0.02 | 10/9/2026 | 10/9/2026 11:58:56 AM EST |
| 11.50 | 0.09 | 1.13 | 0.61 | 0.98 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.98 | -0.35 | 0.17 | -0.02 | 10/8/2026 | 10/9/2026 11:58:56 AM EST |
| 12.00 | 0.55 | 0.71 | 0.63 | 0.61 | -0.29 | -32.23% | 0.05 | 74 | 16 | 0.84 | -0.44 | 0.18 | -0.03 | 10/9/2026 | 10/9/2026 11:58:56 AM EST |
| 12.50 | 0.68 | 1.13 | 0.91 | 0.82 | -0.95 | -53.68% | 0.07 | 25 | 6 | 1.21 | -0.53 | 0.18 | -0.03 | 10/9/2026 | 10/9/2026 11:58:56 AM EST |
| 13.00 | 0.81 | 2.05 | 1.43 | % | 0.11 | 0 | 0 | 1.62 | -0.61 | 0.17 | -0.03 | 10/9/2026 11:58:56 AM EST | |||
| 13.50 | 0.61 | 2.74 | 1.68 | % | 0.12 | 0 | 0 | 2.03 | -0.68 | 0.16 | -0.03 | 10/9/2026 11:58:56 AM EST | |||
| 14.00 | 1.51 | 3.20 | 2.36 | % | 0.17 | 0 | 0 | 2.12 | -0.74 | 0.14 | -0.02 | 10/9/2026 11:58:56 AM EST | |||
| 14.50 | 1.24 | 3.65 | 2.45 | % | 0.17 | 0 | 0 | 2.21 | -0.80 | 0.12 | -0.02 | 10/9/2026 11:58:56 AM EST | |||
| 15.00 | 1.63 | 4.10 | 2.87 | % | 0.19 | 0 | 0 | 2.29 | -0.84 | 0.10 | -0.02 | 10/9/2026 11:58:56 AM EST | |||
| 15.50 | 1.71 | 5.10 | 3.41 | % | 0.22 | 0 | 0 | 2.96 | -0.88 | 0.09 | -0.02 | 10/9/2026 11:58:56 AM EST | |||
| 16.00 | 2.19 | 5.70 | 3.95 | 5.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.40 | -0.91 | 0.07 | -0.01 | 9/30/2026 | 10/9/2026 11:58:56 AM EST |
| 17.00 | 3.15 | 6.65 | 4.90 | % | 0.29 | 0 | 0 | 3.57 | -0.95 | 0.05 | -0.01 | 10/9/2026 11:58:56 AM EST | |||
| 18.00 | 4.15 | 7.65 | 5.90 | % | 0.33 | 0 | 0 | 3.78 | -0.97 | 0.03 | -0.01 | 10/9/2026 11:58:56 AM EST | |||
| 19.00 | 5.15 | 8.60 | 6.88 | % | 0.36 | 0 | 0 | 3.96 | -0.99 | 0.01 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 20.00 | 6.15 | 9.60 | 7.88 | % | 0.39 | 0 | 0 | 4.04 | -0.99 | 0.01 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 21.00 | 7.05 | 10.60 | 8.83 | % | 0.42 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 22.00 | 8.10 | 11.60 | 9.85 | % | 0.45 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 23.00 | 9.10 | 12.55 | 10.83 | % | 0.47 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 24.00 | 10.05 | 13.55 | 11.80 | % | 0.49 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 25.00 | 11.10 | 14.55 | 12.83 | % | 0.51 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST | |||
| 26.00 | 12.10 | 15.55 | 13.83 | % | 0.53 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:58:56 AM EST |