Options Chain for NOVAVAX INC COM NEW (NVAX) - $10.02 as of 10/27/2026 9:31:47 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 | 4.95 | 8.60 | 6.78 | 6.30 | -0.05 | -0.79% | 2.26 | 8 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 3.50 | 4.45 | 8.20 | 6.33 | 5.82 | -0.10 | -1.69% | 1.81 | 10 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 4.00 | 5.00 | 7.90 | 6.45 | 5.88 | +0.44 | +8.09% | 1.61 | 10 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 4.50 | 4.75 | 6.35 | 5.55 | 5.37 | +0.44 | +8.93% | 1.23 | 38 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 5.00 | 4.25 | 5.90 | 5.08 | 4.97 | +0.54 | +12.19% | 1.02 | 41 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 5.50 | 3.85 | 5.40 | 4.63 | 4.25 | +0.31 | +7.87% | 0.84 | 6 | 3 | 9.48 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 6.00 | 3.35 | 4.45 | 3.90 | 3.81 | +0.51 | +15.46% | 0.65 | 9 | 6 | 6.19 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 6.50 | 2.80 | 4.30 | 3.55 | 3.42 | +0.50 | +17.13% | 0.55 | 6 | 2 | 7.16 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 7.00 | 2.22 | 3.90 | 3.06 | 2.92 | +0.44 | +17.75% | 0.44 | 2 | 2 | 6.78 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 7.50 | 1.81 | 3.15 | 2.48 | 2.48 | +0.10 | +4.21% | 0.33 | 10 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 8.00 | 1.34 | 2.54 | 1.94 | 1.71 | -0.29 | -14.50% | 0.24 | 10 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 2.52 | 1.26 | % | 0.15 | 0 | 0 | 4.95 | 0.97 | 0.12 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 9.00 | 0.89 | 1.25 | 1.07 | 0.90 | +0.36 | +66.67% | 0.12 | 86 | 99 | 1.73 | 0.84 | 0.22 | -0.03 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 9.50 | 0.62 | 0.71 | 0.67 | 0.62 | +0.21 | +51.22% | 0.07 | 486 | 209 | 0.88 | 0.71 | 0.35 | -0.05 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 10.00 | 0.34 | 0.38 | 0.36 | 0.36 | +0.23 | +176.93% | 0.04 | 2,895 | 235 | 1.02 | 0.50 | 0.44 | -0.06 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 10.50 | 0.12 | 0.19 | 0.16 | 0.18 | +0.13 | +260.00% | 0.02 | 6,288 | 187 | 1.03 | 0.31 | 0.38 | -0.05 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 11.00 | 0.07 | 0.12 | 0.10 | 0.10 | +0.07 | +233.34% | 0.01 | 157 | 528 | 1.13 | 0.18 | 0.27 | -0.04 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 11.50 | 0.01 | 0.06 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 181 | 4,320 | 1.11 | 0.10 | 0.18 | -0.03 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 12.00 | 0.01 | 0.06 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 2,071 | 1.28 | 0.05 | 0.11 | -0.02 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 5 | 464 | 1.64 | 0.01 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 102 | 1,204 | 1.53 | 0.01 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 13.50 | 0.01 | 0.16 | 0.09 | 0.01 | -0.06 | -85.72% | 0.01 | 219 | 172 | 1.70 | 0.00 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.84 | 0.42 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 294 | 5.40 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:52 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 164 | 4.06 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 1.29 | 0.65 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 21 | 7.48 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 252 | 3.19 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 6.17 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:52 PM EST |
| 18.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 101 | 3.21 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 19.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.07 | -87.50% | 0.00 | 2 | 2,069 | 2.95 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 141 | 3.44 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.44 | +0.41 | +1,366.67% | 0.00 | 1 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.84 | 0.42 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.02 | 0.01 | 0.40 | -0.05 | -11.12% | 0.00 | 1 | 190 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.14 | 0.07 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 5.50 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.22 | 0.11 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:52 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST | |
| 7.50 | 0.01 | 0.22 | 0.12 | 0.01 | -0.04 | -80.00% | 0.02 | 18 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.91 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.01 | 10 | 164 | 1.68 | -0.03 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 9.00 | 0.01 | 0.06 | 0.04 | 0.25 | +0.05 | +25.00% | 0.00 | 21 | 313 | 0.82 | -0.16 | 0.22 | -0.03 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 9.50 | 0.02 | 0.21 | 0.12 | 0.15 | -0.31 | -67.40% | 0.01 | 5 | 1,694 | 0.77 | -0.29 | 0.35 | -0.05 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 10.00 | 0.27 | 0.57 | 0.42 | 0.33 | -0.45 | -57.70% | 0.04 | 18 | 162 | 1.10 | -0.50 | 0.44 | -0.06 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 10.50 | 0.45 | 1.41 | 0.93 | 1.41 | +0.36 | +34.29% | 0.09 | 1 | 1,026 | 3.12 | -0.69 | 0.38 | -0.05 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 11.00 | 0.82 | 1.24 | 1.03 | 1.05 | -0.55 | -34.38% | 0.09 | 13 | 135 | 1.68 | -0.82 | 0.27 | -0.04 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 11.50 | 1.27 | 1.86 | 1.57 | 2.35 | +0.27 | +12.99% | 0.14 | 3 | 88 | 2.44 | -0.90 | 0.18 | -0.03 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 12.00 | 0.15 | 2.60 | 1.38 | 2.63 | 0.00 | 0.00% | 0.11 | 0 | 150 | 3.52 | -0.95 | 0.11 | -0.02 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 12.50 | 0.65 | 4.20 | 2.43 | 2.70 | 0.00 | 0.00% | 0.19 | 0 | 18 | 6.98 | -0.99 | 0.04 | -0.01 | 10/23/2026 | 10/27/2026 3:59:52 PM EST |
| 13.00 | 2.37 | 4.15 | 3.26 | 3.63 | 0.00 | 0.00% | 0.25 | 0 | 15 | 5.79 | -0.99 | 0.03 | 0.00 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 13.50 | 2.85 | 5.15 | 4.00 | 3.73 | 0.00 | 0.00% | 0.30 | 0 | 3 | 7.50 | -1.00 | 0.01 | 0.00 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 14.00 | 3.35 | 5.65 | 4.50 | 4.35 | 0.00 | 0.00% | 0.32 | 0 | 3 | 7.79 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 14.50 | 3.80 | 6.05 | 4.93 | 5.12 | +0.17 | +3.44% | 0.34 | 2 | 4 | 7.79 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 15.00 | 4.30 | 6.55 | 5.43 | 5.62 | +0.08 | +1.45% | 0.36 | 3 | 2 | 8.05 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 15.50 | 4.75 | 7.10 | 5.93 | 5.60 | 0.00 | 0.00% | 0.38 | 0 | 2 | 8.43 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 16.00 | 5.30 | 7.40 | 6.35 | 6.44 | 0.00 | 0.00% | 0.40 | 0 | 4 | 8.10 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 16.50 | 4.80 | 8.55 | 6.68 | 6.86 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 17.00 | 6.50 | 9.05 | 7.78 | 7.76 | +3.46 | +80.47% | 0.46 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 18.00 | 7.15 | 8.50 | 7.83 | 8.43 | % | 0.43 | 2 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST | |
| 19.00 | 7.90 | 10.80 | 9.35 | 10.08 | -0.02 | -0.20% | 0.49 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 20.00 | 8.60 | 12.05 | 10.33 | 10.99 | -0.04 | -0.37% | 0.52 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 21.00 | 9.85 | 13.05 | 11.45 | 11.92 | % | 0.55 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST | |
| 22.00 | 10.30 | 14.05 | 12.18 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 23.00 | 12.25 | 15.05 | 13.65 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 24.00 | 13.15 | 16.05 | 14.60 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 25.00 | 14.05 | 17.05 | 15.55 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 26.00 | 15.05 | 18.05 | 16.55 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST |