Options Chain for NOVAVAX INC COM NEW (NVAX) - $9.69 as of 11/4/2026 5:20:07 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 | 8.75 | 10.20 | 9.48 | 9.41 | +0.67 | +7.67% | 9.48 | 4 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 2.00 | 7.75 | 10.45 | 9.10 | 7.70 | 0.00 | 0.00% | 4.55 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:47 PM EST |
| 3.00 | 5.50 | 8.60 | 7.05 | 7.22 | +0.52 | +7.77% | 2.35 | 2 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 4.00 | 5.60 | 7.40 | 6.50 | 6.42 | +0.72 | +12.64% | 1.62 | 4 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 5.00 | 4.30 | 7.00 | 5.65 | 5.15 | +0.45 | +9.58% | 1.13 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 5.50 | 3.65 | 7.00 | 5.33 | 4.60 | +0.51 | +12.47% | 0.97 | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 6.00 | 3.60 | 5.40 | 4.50 | 4.27 | +0.54 | +14.48% | 0.75 | 9 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 6.50 | 2.02 | 6.00 | 4.01 | 3.86 | +0.63 | +19.51% | 0.62 | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 7.00 | 1.53 | 5.50 | 3.52 | 2.78 | +0.06 | +2.21% | 0.50 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 7.50 | 2.17 | 4.15 | 3.16 | 2.93 | % | 0.42 | 3 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST | |
| 8.00 | 1.41 | 3.55 | 2.48 | 2.47 | -0.78 | -24.00% | 0.31 | 10 | 1 | 7.58 | 0.99 | 0.06 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 8.50 | 0.21 | 2.50 | 1.36 | 1.93 | +0.56 | +40.88% | 0.16 | 1 | 2 | 4.35 | 0.93 | 0.12 | -0.04 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 9.00 | 1.28 | 2.00 | 1.64 | 1.53 | +0.59 | +62.77% | 0.18 | 6 | 7 | 3.67 | 0.85 | 0.15 | -0.07 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 9.50 | 1.20 | 1.43 | 1.32 | 1.33 | +0.63 | +90.00% | 0.14 | 195 | 215 | 2.68 | 0.78 | 0.20 | -0.09 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 10.00 | 0.88 | 0.99 | 0.94 | 0.98 | +0.67 | +216.13% | 0.09 | 136 | 567 | 2.12 | 0.67 | 0.25 | -0.11 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 10.50 | 0.33 | 0.81 | 0.57 | 0.61 | +0.30 | +96.78% | 0.05 | 700 | 916 | 1.82 | 0.53 | 0.27 | -0.12 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 11.00 | 0.45 | 0.50 | 0.48 | 0.49 | +0.32 | +188.24% | 0.04 | 610 | 969 | 2.18 | 0.41 | 0.25 | -0.12 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 11.50 | 0.18 | 0.36 | 0.27 | 0.37 | +0.27 | +270.00% | 0.02 | 114 | 801 | 2.00 | 0.30 | 0.22 | -0.12 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 12.00 | 0.16 | 0.25 | 0.21 | 0.18 | +0.12 | +200.00% | 0.02 | 505 | 806 | 2.07 | 0.22 | 0.18 | -0.11 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 12.50 | 0.07 | 0.33 | 0.20 | 0.09 | +0.05 | +125.00% | 0.02 | 149 | 352 | 1.98 | 0.17 | 0.14 | -0.10 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 13.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.05 | +166.67% | 0.01 | 969 | 954 | 2.10 | 0.12 | 0.11 | -0.08 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 13.50 | 0.04 | 0.09 | 0.07 | 0.10 | +0.08 | +400.00% | 0.01 | 26 | 47 | 2.24 | 0.09 | 0.09 | -0.07 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.04 | +0.01 | +33.34% | 0.02 | 1 | 211 | 4.77 | 0.03 | 0.05 | -0.02 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 114 | 29 | 2.53 | 0.03 | 0.04 | -0.02 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 474 | 310 | 2.32 | 0.03 | 0.03 | -0.02 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 15.50 | 0.00 | 0.73 | 0.37 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 19 | 6.55 | 0.01 | 0.01 | 0.00 | 10/19/2026 | 11/4/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 6 | 6.79 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 11/4/2026 3:59:47 PM EST |
| 16.50 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 4 | 7.89 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:47 PM EST |
| 17.50 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 18.00 | 0.00 | 1.10 | 0.55 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 9.17 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 3:59:47 PM EST |
| 18.50 | 0.00 | 1.14 | 0.57 | 0.38 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST | |
| 19.00 | 0.01 | 0.22 | 0.12 | 0.01 | -0.50 | -98.04% | 0.01 | 9 | 6 | 3.37 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 19.50 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:47 PM EST |
| 20.50 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 3:59:47 PM EST |
| 21.50 | 0.00 | 2.14 | 1.07 | 0.64 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 23.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 2.11 | 1.06 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 1.30 | 0.65 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:47 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 3 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.54 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:47 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | 0.29 | -0.19 | -39.59% | 0.36 | 12 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 4.00 | 0.00 | 1.33 | 0.67 | 0.65 | -0.85 | -56.67% | 0.17 | 6 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 5.00 | 0.00 | 1.93 | 0.97 | 0.29 | -0.15 | -34.10% | 0.19 | 4 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 5.50 | 0.00 | 1.13 | 0.57 | 0.65 | +0.13 | +25.00% | 0.10 | 6 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.29 | -0.28 | -49.13% | 0.00 | 4 | 4 | 3.83 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 6.50 | 0.00 | 1.15 | 0.58 | 0.65 | +0.18 | +38.30% | 0.09 | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 7.00 | 0.00 | 0.97 | 0.49 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 9.23 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:47 PM EST |
| 7.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.02 | 44 | 8 | 2.45 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 8 | 103 | 2.15 | -0.01 | 0.06 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 8.50 | 0.02 | 0.07 | 0.05 | 0.04 | -0.10 | -71.43% | 0.01 | 2,007 | 256 | 1.91 | -0.07 | 0.12 | -0.04 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 9.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.17 | -68.00% | 0.01 | 1,433 | 2,256 | 1.77 | -0.15 | 0.15 | -0.07 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 9.50 | 0.11 | 0.26 | 0.19 | 0.21 | -0.25 | -54.35% | 0.02 | 30 | 263 | 1.81 | -0.22 | 0.20 | -0.09 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 10.00 | 0.24 | 0.42 | 0.33 | 0.32 | -0.33 | -50.77% | 0.03 | 52 | 149 | 1.77 | -0.33 | 0.25 | -0.11 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 10.50 | 0.18 | 1.60 | 0.89 | 1.04 | 0.00 | 0.00% | 0.08 | 0 | 95 | 2.85 | -0.47 | 0.27 | -0.12 | 11/3/2026 | 11/4/2026 3:59:47 PM EST |
| 11.00 | 0.46 | 1.44 | 0.95 | 1.27 | 0.00 | 0.00% | 0.09 | 0 | 34 | 3.70 | -0.59 | 0.25 | -0.12 | 10/30/2026 | 11/4/2026 3:59:47 PM EST |
| 11.50 | 0.25 | 3.30 | 1.78 | 1.05 | 0.00 | 0.00% | 0.15 | 0 | 3 | 8.67 | -0.70 | 0.22 | -0.12 | 10/16/2026 | 11/4/2026 3:59:47 PM EST |
| 12.00 | 0.42 | 3.70 | 2.06 | 2.36 | 0.00 | 0.00% | 0.17 | 0 | 4 | 8.85 | -0.78 | 0.18 | -0.11 | 11/2/2026 | 11/4/2026 3:59:47 PM EST |
| 12.50 | 0.30 | 3.90 | 2.10 | 2.99 | 0.00 | 0.00% | 0.17 | 0 | 11 | 8.34 | -0.83 | 0.14 | -0.10 | 11/3/2026 | 11/4/2026 3:59:47 PM EST |
| 13.00 | 0.61 | 4.55 | 2.58 | 3.39 | 0.00 | 0.00% | 0.20 | 0 | 3 | 9.26 | -0.88 | 0.11 | -0.08 | 11/2/2026 | 11/4/2026 3:59:47 PM EST |
| 13.50 | 1.10 | 5.05 | 3.08 | 3.67 | -0.32 | -8.02% | 0.23 | 1 | 5 | 9.66 | -0.91 | 0.09 | -0.07 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 14.00 | 2.55 | 4.60 | 3.58 | 3.84 | -0.58 | -13.13% | 0.26 | 2 | 2 | 6.92 | -0.97 | 0.05 | -0.02 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 14.50 | 2.07 | 6.00 | 4.04 | 4.33 | -0.84 | -16.25% | 0.28 | 2 | 1 | 0.00 | -0.97 | 0.04 | -0.02 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 15.00 | 2.56 | 6.50 | 4.53 | 5.30 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.00 | -0.97 | 0.03 | -0.02 | 11/2/2026 | 11/4/2026 3:59:47 PM EST |
| 15.50 | 3.15 | 7.00 | 5.08 | 6.10 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.00 | -0.99 | 0.01 | 0.00 | 11/3/2026 | 11/4/2026 3:59:47 PM EST |
| 16.00 | 3.55 | 7.50 | 5.53 | 5.91 | +0.18 | +3.15% | 0.35 | 1 | 1 | 0.00 | -1.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 3:59:47 PM EST |
| 16.50 | 4.45 | 8.00 | 6.23 | 6.15 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:47 PM EST |
| 17.00 | 4.55 | 8.50 | 6.53 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 17.50 | 5.05 | 9.00 | 7.03 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 18.00 | 5.55 | 9.50 | 7.53 | 5.62 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/4/2026 3:59:47 PM EST |
| 18.50 | 6.05 | 10.00 | 8.03 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 19.00 | 6.55 | 10.50 | 8.53 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 19.50 | 7.05 | 11.00 | 9.03 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 20.00 | 7.55 | 11.50 | 9.53 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 20.50 | 8.05 | 12.00 | 10.03 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 21.00 | 8.55 | 12.50 | 10.53 | 9.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 11/4/2026 3:59:47 PM EST |
| 21.50 | 9.05 | 13.00 | 11.03 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 22.00 | 9.55 | 13.50 | 11.53 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:47 PM EST | |||
| 23.00 | 10.55 | 14.50 | 12.53 | 13.14 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:47 PM EST |
| 24.00 | 11.55 | 15.50 | 13.53 | 14.55 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:47 PM EST |
| 25.00 | 12.55 | 16.50 | 14.53 | 15.48 | 0.00 | 0.00% | 0.58 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:47 PM EST |
| 26.00 | 13.50 | 17.50 | 15.50 | 16.42 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:47 PM EST |