Options Chain for NOVAVAX INC COM NEW (NVAX) - $7.44 as of 1/7/2026 11:04:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.99 | 7.10 | 5.05 | % | 2.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 3.00 | 2.86 | 6.25 | 4.56 | % | 1.52 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 3.50 | 1.99 | 6.10 | 4.05 | % | 1.16 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 4.00 | 1.50 | 5.60 | 3.55 | % | 0.89 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 4.50 | 2.73 | 3.65 | 3.19 | % | 0.71 | 0 | 0 | 2.31 | 1.00 | 0.01 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 5.00 | 2.02 | 3.10 | 2.56 | % | 0.51 | 0 | 0 | 1.90 | 0.98 | 0.03 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 5.50 | 1.77 | 2.59 | 2.18 | % | 0.40 | 0 | 0 | 1.59 | 0.95 | 0.06 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 6.00 | 0.42 | 3.40 | 1.91 | % | 0.32 | 0 | 0 | 3.08 | 0.89 | 0.12 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 6.50 | 0.01 | 1.73 | 0.87 | % | 0.13 | 0 | 0 | 1.25 | 0.81 | 0.18 | -0.01 | 1/7/2026 11:59:01 AM EST | |||
| 7.00 | 0.55 | 1.28 | 0.92 | 1.06 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.04 | 0.69 | 0.23 | -0.01 | 1/6/2026 | 1/7/2026 11:59:01 AM EST |
| 7.50 | 0.41 | 0.82 | 0.62 | 0.81 | +0.43 | +113.16% | 0.08 | 1 | 25 | 0.54 | 0.56 | 0.25 | -0.01 | 1/7/2026 | 1/7/2026 11:59:01 AM EST |
| 8.00 | 0.18 | 0.45 | 0.32 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.50 | 0.44 | 0.25 | -0.01 | 1/6/2026 | 1/7/2026 11:59:01 AM EST |
| 8.50 | 0.23 | 0.48 | 0.36 | 0.34 | +0.07 | +25.93% | 0.04 | 5 | 10 | 0.71 | 0.33 | 0.23 | -0.01 | 1/7/2026 | 1/7/2026 11:59:01 AM EST |
| 9.00 | 0.14 | 0.25 | 0.20 | 0.28 | +0.08 | +40.00% | 0.02 | 1 | 45 | 0.67 | 0.24 | 0.20 | -0.01 | 1/7/2026 | 1/7/2026 11:59:01 AM EST |
| 9.50 | 0.00 | 0.44 | 0.22 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.07 | 0.17 | 0.16 | -0.01 | 1/6/2026 | 1/7/2026 11:59:01 AM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.14 | 0.11 | 0.12 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 10.50 | 0.00 | 0.37 | 0.19 | % | 0.02 | 0 | 0 | 1.20 | 0.07 | 0.09 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.52 | 0.05 | 0.06 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 11.50 | 0.00 | 2.07 | 1.04 | % | 0.09 | 0 | 0 | 3.24 | 0.03 | 0.04 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 12.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 1.66 | 0.02 | 0.03 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 12.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.46 | 0.01 | 0.02 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 13.00 | 0.00 | 1.47 | 0.74 | % | 0.06 | 0 | 0 | 2.87 | 0.01 | 0.01 | 0.00 | 1/7/2026 11:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 3.50 | 0.00 | 0.46 | 0.23 | % | 0.07 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 4.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 4.50 | 0.00 | 0.47 | 0.24 | % | 0.05 | 0 | 0 | 2.10 | 0.00 | 0.01 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 4.28 | -0.02 | 0.03 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 5.50 | 0.00 | 0.51 | 0.26 | % | 0.05 | 0 | 0 | 1.59 | -0.05 | 0.06 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 6.00 | 0.00 | 0.36 | 0.18 | % | 0.03 | 0 | 0 | 1.11 | -0.11 | 0.12 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 6.50 | 0.00 | 0.69 | 0.35 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.30 | -0.19 | 0.18 | -0.01 | 1/2/2026 | 1/7/2026 11:59:01 AM EST |
| 7.00 | 0.00 | 0.64 | 0.32 | 0.54 | 0.00 | 0.00% | 0.05 | 0 | 325 | 0.98 | -0.31 | 0.23 | -0.01 | 1/2/2026 | 1/7/2026 11:59:01 AM EST |
| 7.50 | 0.31 | 1.12 | 0.72 | 0.53 | 0.00 | 0.00% | 0.10 | 0 | 249 | 0.80 | -0.44 | 0.25 | -0.01 | 1/6/2026 | 1/7/2026 11:59:01 AM EST |
| 8.00 | 0.42 | 1.19 | 0.81 | % | 0.10 | 0 | 0 | 0.99 | -0.56 | 0.25 | -0.01 | 1/7/2026 11:59:01 AM EST | |||
| 8.50 | 0.98 | 1.36 | 1.17 | 1.42 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.57 | -0.67 | 0.23 | -0.01 | 1/5/2026 | 1/7/2026 11:59:01 AM EST |
| 9.00 | 1.18 | 1.98 | 1.58 | % | 0.18 | 0 | 0 | 1.09 | -0.76 | 0.20 | -0.01 | 1/7/2026 11:59:01 AM EST | |||
| 9.50 | 1.50 | 2.62 | 2.06 | % | 0.22 | 0 | 0 | 1.38 | -0.83 | 0.16 | -0.01 | 1/7/2026 11:59:01 AM EST | |||
| 10.00 | 2.04 | 2.96 | 2.50 | % | 0.25 | 0 | 0 | 1.32 | -0.89 | 0.12 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 10.50 | 1.69 | 4.30 | 3.00 | % | 0.29 | 0 | 0 | 2.34 | -0.93 | 0.09 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 11.00 | 1.43 | 5.55 | 3.49 | % | 0.32 | 0 | 0 | 3.23 | -0.95 | 0.06 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 11.50 | 3.60 | 5.35 | 4.48 | 4.05 | % | 0.39 | 1 | 0 | 3.33 | -0.97 | 0.04 | 0.00 | 1/7/2026 | 1/7/2026 11:59:01 AM EST | |
| 12.00 | 4.10 | 4.75 | 4.43 | % | 0.37 | 0 | 0 | 1.43 | -0.98 | 0.03 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 12.50 | 4.35 | 5.45 | 4.90 | % | 0.39 | 0 | 0 | 1.77 | -0.99 | 0.02 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 13.00 | 4.95 | 6.05 | 5.50 | % | 0.42 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 1/7/2026 11:59:01 AM EST |