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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.15 | 7.85 | 7.50 | 7.44 | +0.15 | +2.06% | 3.75 | 2 | 1 | 8.86 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 3.00 | 6.15 | 6.80 | 6.48 | 6.49 | +0.14 | +2.21% | 2.16 | 2 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 3.50 | 5.65 | 6.35 | 6.00 | 6.01 | +0.23 | +3.98% | 1.71 | 2 | 1 | 5.79 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 4.00 | 5.20 | 5.85 | 5.53 | 5.48 | +0.09 | +1.67% | 1.38 | 2 | 1 | 5.12 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 4.50 | 4.65 | 5.35 | 5.00 | % | 1.11 | 0 | 0 | 4.53 | 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 | 9.37 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 5.50 | 3.65 | 4.35 | 4.00 | % | 0.73 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 6.00 | 3.00 | 3.75 | 3.38 | 3.48 | -0.12 | -3.34% | 0.56 | 1 | 4 | 2.80 | 0.99 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 6.50 | 2.68 | 3.35 | 3.02 | % | 0.46 | 0 | 0 | 2.72 | 0.98 | 0.03 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 7.00 | 2.20 | 2.94 | 2.57 | 1.79 | 0.00 | 0.00% | 0.37 | 0 | 13 | 2.58 | 0.95 | 0.06 | -0.01 | 2/19/2026 | 2/24/2026 3:59:54 PM EST |
| 7.50 | 1.80 | 2.86 | 2.33 | 2.04 | +0.16 | +8.52% | 0.31 | 14 | 12 | 3.09 | 0.90 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 8.00 | 1.42 | 1.84 | 1.63 | 1.35 | 0.00 | 0.00% | 0.20 | 0 | 44 | 1.63 | 0.83 | 0.14 | -0.02 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 8.50 | 1.04 | 1.53 | 1.29 | 1.17 | -0.15 | -11.37% | 0.15 | 2 | 48 | 1.14 | 0.74 | 0.18 | -0.03 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 9.00 | 0.81 | 1.10 | 0.96 | 0.87 | +0.05 | +6.10% | 0.11 | 7 | 213 | 1.14 | 0.64 | 0.20 | -0.04 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 9.50 | 0.57 | 0.65 | 0.61 | 0.58 | +0.01 | +1.76% | 0.06 | 205 | 88 | 1.03 | 0.53 | 0.21 | -0.04 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 10.00 | 0.36 | 0.56 | 0.46 | 0.45 | +0.07 | +18.43% | 0.05 | 343 | 543 | 1.08 | 0.44 | 0.20 | -0.04 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 10.50 | 0.29 | 0.43 | 0.36 | 0.34 | -0.13 | -27.66% | 0.03 | 26 | 160 | 1.17 | 0.36 | 0.18 | -0.04 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 11.00 | 0.20 | 0.58 | 0.39 | 0.23 | +0.03 | +15.00% | 0.04 | 115 | 700 | 1.42 | 0.29 | 0.16 | -0.04 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 11.50 | 0.13 | 0.22 | 0.18 | 0.18 | % | 0.02 | 3 | 0 | 1.19 | 0.25 | 0.14 | -0.04 | 2/24/2026 | 2/24/2026 3:59:54 PM EST | |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.64 | 0.18 | 0.12 | -0.03 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 24 | 3.73 | 0.11 | 0.09 | -0.02 | 2/17/2026 | 2/24/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.91 | 0.08 | 0.07 | -0.01 | 1/28/2026 | 2/24/2026 3:59:54 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.97 | 0.07 | 0.06 | -0.01 | 1/30/2026 | 2/24/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.22 | 0.11 | 0.08 | -0.22 | -73.34% | 0.01 | 28 | 1 | 2.01 | 0.07 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.15 | 0.05 | 0.05 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.02 | -25.00% | 0.01 | 49 | 8 | 2.02 | 0.04 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.16 | 0.08 | 0.06 | -0.03 | -33.34% | 0.01 | 41 | 4 | 2.15 | 0.03 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.13 | 0.07 | 0.13 | +0.05 | +62.50% | 0.00 | 32 | 3 | 2.14 | 0.03 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.09 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 24 | 1 | 2.06 | 0.02 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 17.00 | 0.04 | 0.08 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 83 | 104 | 1.97 | 0.02 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.01 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.16 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 46 | 2.59 | 0.00 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.12 | 0.06 | 0.12 | +0.11 | +1,100.00% | 0.00 | 6 | 7 | 2.58 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.47 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.12 | -0.01 | 0.01 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.64 | -0.02 | 0.03 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.20 | -0.05 | 0.06 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 7.50 | 0.05 | 0.50 | 0.28 | 0.28 | +0.17 | +154.55% | 0.04 | 1 | 22 | 1.62 | -0.10 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 8.00 | 0.07 | 0.25 | 0.16 | 0.11 | -0.11 | -50.00% | 0.02 | 104 | 79 | 1.10 | -0.17 | 0.14 | -0.02 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 8.50 | 0.20 | 0.46 | 0.33 | 0.26 | -0.03 | -10.35% | 0.04 | 4 | 17 | 1.19 | -0.26 | 0.18 | -0.03 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 9.00 | 0.35 | 0.48 | 0.42 | 0.36 | -0.11 | -23.41% | 0.05 | 7 | 17 | 1.02 | -0.36 | 0.20 | -0.04 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 9.50 | 0.58 | 0.92 | 0.75 | 0.68 | -0.09 | -11.69% | 0.08 | 5 | 34 | 1.17 | -0.47 | 0.21 | -0.04 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 10.00 | 0.90 | 1.60 | 1.25 | 0.96 | -0.54 | -36.00% | 0.12 | 17 | 7 | 1.49 | -0.56 | 0.20 | -0.04 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 10.50 | 1.08 | 1.55 | 1.32 | 1.43 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.97 | -0.64 | 0.18 | -0.04 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 11.00 | 1.49 | 2.20 | 1.85 | % | 0.17 | 0 | 0 | 1.92 | -0.71 | 0.16 | -0.04 | 2/24/2026 3:59:54 PM EST | |||
| 11.50 | 1.91 | 2.50 | 2.21 | % | 0.19 | 0 | 0 | 1.77 | -0.75 | 0.14 | -0.04 | 2/24/2026 3:59:54 PM EST | |||
| 12.00 | 2.34 | 2.97 | 2.66 | % | 0.22 | 0 | 0 | 1.90 | -0.82 | 0.12 | -0.03 | 2/24/2026 3:59:54 PM EST | |||
| 12.50 | 1.88 | 4.45 | 3.17 | % | 0.25 | 0 | 0 | 3.75 | -0.89 | 0.09 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 13.00 | 2.34 | 4.90 | 3.62 | % | 0.28 | 0 | 0 | 3.85 | -0.92 | 0.07 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 13.50 | 3.75 | 4.45 | 4.10 | % | 0.30 | 0 | 0 | 2.32 | -0.93 | 0.06 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 14.00 | 4.20 | 5.00 | 4.60 | % | 0.33 | 0 | 0 | 2.56 | -0.93 | 0.06 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 14.50 | 4.70 | 5.40 | 5.05 | % | 0.35 | 0 | 0 | 2.47 | -0.95 | 0.05 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 15.00 | 5.20 | 5.95 | 5.58 | % | 0.37 | 0 | 0 | 2.70 | -0.96 | 0.04 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 15.50 | 5.70 | 6.40 | 6.05 | % | 0.39 | 0 | 0 | 2.70 | -0.97 | 0.03 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 16.00 | 6.20 | 6.90 | 6.55 | % | 0.41 | 0 | 0 | 2.81 | -0.97 | 0.03 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 16.50 | 6.70 | 7.40 | 7.05 | % | 0.43 | 0 | 0 | 2.91 | -0.98 | 0.02 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 17.00 | 7.20 | 7.90 | 7.55 | 8.32 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.01 | -0.98 | 0.02 | -0.01 | 2/10/2026 | 2/24/2026 3:59:54 PM EST |
| 17.50 | 7.70 | 8.40 | 8.05 | % | 0.46 | 0 | 0 | 3.10 | -1.00 | 0.01 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 18.00 | 8.20 | 8.90 | 8.55 | % | 0.48 | 0 | 0 | 3.19 | -1.00 | 0.01 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 18.50 | 8.70 | 9.40 | 9.05 | % | 0.49 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 19.00 | 9.10 | 10.10 | 9.60 | % | 0.51 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST |