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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.95 | 10.15 | 8.55 | % | 8.55 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 2.00 | 6.00 | 9.15 | 7.58 | % | 3.79 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 3.00 | 5.00 | 8.15 | 6.58 | % | 2.19 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 4.00 | 4.00 | 7.15 | 5.58 | % | 1.40 | 0 | 0 | 0.01 | 0.99 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 5.00 | 3.85 | 6.10 | 4.98 | % | 1.00 | 0 | 0 | 0.01 | 0.98 | 0.01 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 6.00 | 2.90 | 4.60 | 3.75 | % | 0.62 | 0 | 0 | 1.27 | 0.94 | 0.03 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 7.00 | 2.04 | 3.85 | 2.95 | % | 0.42 | 0 | 0 | 1.26 | 0.88 | 0.05 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 8.00 | 2.12 | 2.74 | 2.43 | 2.13 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.79 | 0.82 | 0.07 | -0.02 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 9.00 | 1.67 | 1.88 | 1.78 | 1.83 | +0.47 | +34.56% | 0.20 | 240 | 178 | 0.57 | 0.73 | 0.09 | -0.02 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 10.00 | 0.98 | 1.37 | 1.18 | 1.25 | +0.31 | +32.98% | 0.12 | 192 | 292 | 0.59 | 0.63 | 0.11 | -0.02 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 11.00 | 0.81 | 1.01 | 0.91 | 0.93 | +0.21 | +29.17% | 0.08 | 50 | 246 | 0.72 | 0.52 | 0.12 | -0.02 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 12.00 | 0.33 | 1.00 | 0.67 | 0.67 | +0.24 | +55.82% | 0.06 | 14 | 57 | 0.76 | 0.41 | 0.12 | -0.02 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 13.00 | 0.18 | 0.70 | 0.44 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 194 | 0.75 | 0.30 | 0.11 | -0.01 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 14.00 | 0.01 | 0.77 | 0.39 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.75 | 0.22 | 0.10 | -0.01 | 10/20/2026 | 10/27/2026 3:59:52 PM EST |
| 15.00 | 0.01 | 1.20 | 0.61 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 29 | 1.00 | 0.16 | 0.08 | -0.01 | 10/20/2026 | 10/27/2026 3:59:52 PM EST |
| 16.00 | 0.01 | 0.50 | 0.26 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.83 | 0.10 | 0.06 | -0.01 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 17.00 | 0.01 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.84 | 0.06 | 0.04 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 18.00 | 0.01 | 1.66 | 0.84 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.41 | 0.05 | 0.04 | 0.00 | 10/19/2026 | 10/27/2026 3:59:52 PM EST |
| 19.00 | 0.01 | 1.63 | 0.82 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 100 | 1.47 | 0.04 | 0.03 | 0.00 | 10/16/2026 | 10/27/2026 3:59:52 PM EST |
| 20.00 | 0.01 | 1.14 | 0.58 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.36 | 0.02 | 0.02 | 0.00 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 297 | 2.13 | 0.02 | 0.02 | 0.00 | 10/21/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.12 | 1.06 | % | 1.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.11 | -0.01 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.51 | -0.02 | 0.01 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.77 | 0.39 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 251 | 2.06 | -0.06 | 0.03 | -0.01 | 10/19/2026 | 10/27/2026 3:59:52 PM EST |
| 7.00 | 0.04 | 0.71 | 0.38 | 0.31 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.12 | -0.12 | 0.05 | -0.01 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 8.00 | 0.10 | 0.89 | 0.50 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.00 | -0.18 | 0.07 | -0.02 | 10/16/2026 | 10/27/2026 3:59:52 PM EST |
| 9.00 | 0.51 | 0.95 | 0.73 | 0.88 | -0.05 | -5.38% | 0.08 | 136 | 12 | 0.95 | -0.27 | 0.09 | -0.02 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 10.00 | 0.93 | 1.37 | 1.15 | 1.32 | +0.43 | +48.32% | 0.11 | 38 | 15 | 0.92 | -0.37 | 0.11 | -0.02 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 11.00 | 1.37 | 2.53 | 1.95 | 1.70 | 0.00 | 0.00% | 0.18 | 0 | 26 | 1.08 | -0.48 | 0.12 | -0.02 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 12.00 | 2.25 | 3.65 | 2.95 | 2.94 | 0.00 | 0.00% | 0.25 | 0 | 26 | 1.29 | -0.59 | 0.12 | -0.02 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 13.00 | 2.07 | 5.45 | 3.76 | 2.30 | 0.00 | 0.00% | 0.29 | 0 | 10 | 2.54 | -0.70 | 0.11 | -0.01 | 10/19/2026 | 10/27/2026 3:59:52 PM EST |
| 14.00 | 3.00 | 6.35 | 4.68 | % | 0.33 | 0 | 0 | 2.64 | -0.78 | 0.10 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 15.00 | 4.70 | 6.60 | 5.65 | % | 0.38 | 0 | 0 | 2.29 | -0.84 | 0.08 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 16.00 | 4.95 | 8.20 | 6.58 | % | 0.41 | 0 | 0 | 2.83 | -0.90 | 0.06 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 17.00 | 5.95 | 9.15 | 7.55 | % | 0.44 | 0 | 0 | 2.92 | -0.94 | 0.04 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 18.00 | 7.65 | 9.75 | 8.70 | % | 0.48 | 0 | 0 | 2.77 | -0.95 | 0.04 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 19.00 | 8.60 | 10.50 | 9.55 | % | 0.50 | 0 | 0 | 2.71 | -0.96 | 0.03 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 20.00 | 9.55 | 12.10 | 10.83 | % | 0.54 | 0 | 0 | 3.22 | -0.98 | 0.02 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 21.00 | 10.50 | 12.90 | 11.70 | % | 0.56 | 0 | 0 | 3.18 | -0.98 | 0.02 | 0.00 | 10/27/2026 3:59:52 PM EST |