Options Chain for NOVAVAX INC COM NEW (NVAX) - $9.46 as of 2/24/2026 8:25:33 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 | 4.60 | 8.55 | 6.58 | % | 2.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 3.50 | 4.10 | 8.05 | 6.08 | % | 1.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 4.00 | 3.60 | 7.55 | 5.58 | % | 1.40 | 0 | 0 | 9.17 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 4.50 | 3.05 | 7.05 | 5.05 | % | 1.12 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 5.00 | 2.59 | 6.55 | 4.57 | % | 0.91 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 5.50 | 2.09 | 6.10 | 4.10 | % | 0.75 | 0 | 0 | 6.58 | 0.99 | 0.01 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 6.00 | 1.60 | 5.60 | 3.60 | 3.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.92 | 0.98 | 0.02 | 0.00 | 2/10/2026 | 2/24/2026 3:59:54 PM EST |
| 6.50 | 2.31 | 3.85 | 3.08 | % | 0.47 | 0 | 0 | 3.08 | 0.96 | 0.04 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 7.00 | 1.21 | 4.65 | 2.93 | % | 0.42 | 0 | 0 | 4.90 | 0.92 | 0.07 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 7.50 | 1.72 | 2.77 | 2.25 | 1.88 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.25 | 0.86 | 0.10 | -0.01 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 8.00 | 1.57 | 2.01 | 1.79 | 1.80 | 0.00 | 0.00% | 0.22 | 0 | 21 | 1.14 | 0.79 | 0.13 | -0.02 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 8.50 | 1.06 | 1.60 | 1.33 | 1.24 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.96 | 0.72 | 0.16 | -0.02 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 9.00 | 0.87 | 1.15 | 1.01 | 0.92 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.96 | 0.63 | 0.18 | -0.02 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 9.50 | 0.68 | 0.88 | 0.78 | 0.77 | +0.04 | +5.48% | 0.08 | 238 | 134 | 0.98 | 0.54 | 0.19 | -0.02 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 10.00 | 0.49 | 0.83 | 0.66 | 0.47 | -0.08 | -14.55% | 0.07 | 250 | 22 | 1.08 | 0.45 | 0.19 | -0.02 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 10.50 | 0.37 | 0.53 | 0.45 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.02 | 0.37 | 0.17 | -0.02 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 11.00 | 0.27 | 0.40 | 0.34 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.03 | 0.30 | 0.16 | -0.02 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 11.50 | 0.20 | 0.42 | 0.31 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.13 | 0.25 | 0.14 | -0.02 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 12.00 | 0.14 | 0.25 | 0.20 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.07 | 0.21 | 0.12 | -0.02 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.38 | 0.19 | % | 0.02 | 0 | 0 | 1.51 | 0.14 | 0.10 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 1.45 | 0.73 | % | 0.06 | 0 | 0 | 3.07 | 0.10 | 0.08 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 13.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.82 | 0.07 | 0.06 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 1.09 | 0.55 | % | 0.04 | 0 | 0 | 2.85 | 0.05 | 0.05 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.50 | 0.05 | 0.04 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.27 | 0.14 | 0.14 | % | 0.01 | 2 | 0 | 1.82 | 0.04 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST | |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.69 | 0.03 | 0.03 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.96 | 0.02 | 0.02 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.21 | 0.11 | 0.09 | % | 0.01 | 18 | 0 | 1.99 | 0.02 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST | |
| 18.00 | 0.00 | 0.14 | 0.07 | 0.10 | -0.02 | -16.67% | 0.00 | 52 | 3 | 1.93 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.09 | % | 0.00 | 27 | 0 | 2.02 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 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 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 1.00 | 0.50 | % | 0.14 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.40 | 0.70 | % | 0.14 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 5.50 | 0.00 | 1.15 | 0.58 | % | 0.11 | 0 | 0 | 4.42 | -0.01 | 0.01 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.01 | 0.51 | % | 0.09 | 0 | 0 | 3.68 | -0.02 | 0.02 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 6.50 | 0.00 | 1.20 | 0.60 | % | 0.09 | 0 | 0 | 3.62 | -0.04 | 0.04 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 36 | 3.13 | -0.08 | 0.07 | -0.01 | 2/18/2026 | 2/24/2026 3:59:54 PM EST |
| 7.50 | 0.01 | 0.38 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.03 | -0.14 | 0.10 | -0.01 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 8.00 | 0.01 | 0.47 | 0.24 | 0.36 | 0.00 | 0.00% | 0.03 | 2 | 28 | 0.91 | -0.21 | 0.13 | -0.02 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 8.50 | 0.27 | 0.93 | 0.60 | 0.33 | -0.13 | -28.27% | 0.07 | 19 | 8 | 1.31 | -0.28 | 0.16 | -0.02 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 9.00 | 0.47 | 0.79 | 0.63 | 0.51 | -0.19 | -27.15% | 0.07 | 4 | 13 | 1.06 | -0.37 | 0.18 | -0.02 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 9.50 | 0.72 | 0.84 | 0.78 | % | 0.08 | 0 | 0 | 0.93 | -0.46 | 0.19 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 10.00 | 1.04 | 1.31 | 1.18 | 1.20 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.05 | -0.55 | 0.19 | -0.02 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 10.50 | 1.29 | 1.67 | 1.48 | 1.48 | % | 0.14 | 1 | 0 | 1.00 | -0.63 | 0.17 | -0.02 | 2/24/2026 | 2/24/2026 3:59:54 PM EST | |
| 11.00 | 1.59 | 2.25 | 1.92 | % | 0.17 | 0 | 0 | 1.03 | -0.70 | 0.16 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 11.50 | 1.02 | 3.70 | 2.36 | % | 0.21 | 0 | 0 | 2.89 | -0.75 | 0.14 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 12.00 | 1.82 | 3.65 | 2.74 | % | 0.23 | 0 | 0 | 2.36 | -0.79 | 0.12 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 12.50 | 1.92 | 4.45 | 3.19 | % | 0.26 | 0 | 0 | 2.88 | -0.86 | 0.10 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 13.00 | 2.39 | 4.95 | 3.67 | % | 0.28 | 0 | 0 | 3.02 | -0.90 | 0.08 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 13.50 | 3.20 | 5.45 | 4.33 | % | 0.32 | 0 | 0 | 3.14 | -0.93 | 0.06 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 14.00 | 3.35 | 5.90 | 4.63 | % | 0.33 | 0 | 0 | 3.19 | -0.95 | 0.05 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 14.50 | 4.70 | 5.50 | 5.10 | % | 0.35 | 0 | 0 | 2.06 | -0.95 | 0.04 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 15.00 | 5.20 | 5.95 | 5.58 | % | 0.37 | 0 | 0 | 2.07 | -0.96 | 0.04 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 15.50 | 5.70 | 6.45 | 6.08 | % | 0.39 | 0 | 0 | 2.16 | -0.97 | 0.03 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 16.00 | 5.30 | 7.25 | 6.28 | 6.18 | -0.60 | -8.85% | 0.39 | 2 | 0 | 2.73 | -0.98 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 17.00 | 5.55 | 8.30 | 6.93 | % | 0.41 | 0 | 0 | 2.96 | -0.98 | 0.02 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 18.00 | 6.55 | 9.80 | 8.18 | % | 0.45 | 0 | 0 | 3.82 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 19.00 | 8.35 | 10.90 | 9.63 | % | 0.51 | 0 | 0 | 4.10 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:54 PM EST |