Options Chain for NOVAVAX INC COM NEW (NVAX) - $7.97 as of 4/6/2026 8:43:12 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 | 4.35 | 6.95 | 5.65 | 4.85 | +0.19 | +4.08% | 1.88 | 5 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 4.00 | 3.45 | 4.90 | 4.18 | 3.96 | +0.30 | +8.20% | 1.04 | 6 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 4.50 | 1.70 | 5.50 | 3.60 | 3.52 | +0.38 | +12.11% | 0.80 | 4 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 5.00 | 1.95 | 3.80 | 2.88 | 2.87 | -0.36 | -11.15% | 0.58 | 5 | 2 | 7.55 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 5.50 | 0.60 | 3.40 | 2.00 | 2.36 | % | 0.36 | 4 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST | |
| 6.00 | 1.25 | 2.82 | 2.04 | 1.97 | -0.33 | -14.35% | 0.34 | 3 | 53 | 5.75 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 6.50 | 0.77 | 2.42 | 1.60 | 1.39 | -0.31 | -18.24% | 0.25 | 1 | 1 | 5.27 | 1.00 | 0.04 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 7.00 | 0.81 | 1.28 | 1.05 | 0.95 | +0.23 | +31.95% | 0.15 | 227 | 254 | 2.18 | 0.93 | 0.19 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 7.50 | 0.35 | 0.74 | 0.55 | 0.59 | +0.14 | +31.12% | 0.07 | 5 | 41 | 1.46 | 0.76 | 0.43 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 8.00 | 0.23 | 0.30 | 0.27 | 0.27 | +0.06 | +28.58% | 0.03 | 254 | 84 | 0.85 | 0.49 | 0.59 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 8.50 | 0.10 | 0.11 | 0.11 | 0.11 | +0.05 | +83.34% | 0.01 | 14,369 | 99 | 0.88 | 0.25 | 0.44 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 9.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 245 | 331 | 0.83 | 0.12 | 0.26 | -0.02 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 9.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.13 | -76.48% | 0.00 | 137 | 552 | 1.12 | 0.05 | 0.13 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 63 | 215 | 1.31 | 0.02 | 0.05 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 56 | 1.97 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 95 | 1.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.01 | -50.00% | 0.01 | 4 | 187 | 2.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 13 | 2.01 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.16 | 0.08 | 0.05 | -0.08 | -61.54% | 0.01 | 5 | 5 | 3.33 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.16 | 0.08 | 0.04 | +0.03 | +300.00% | 0.01 | 5 | 11 | 3.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.19 | 0.10 | 0.01 | -0.05 | -83.34% | 0.01 | 2 | 43 | 3.93 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.75 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 7 | 3.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 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 | 0.21 | 0.11 | 0.10 | -0.20 | -66.67% | 0.04 | 26 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.07 | -0.98 | -93.34% | 0.00 | 11 | 11 | 3.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.04 | -0.10 | -71.43% | 0.00 | 60 | 7 | 2.59 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.43 | -86.00% | 0.01 | 20 | 20 | 3.59 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.37 | 0.19 | % | 0.03 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 9 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.04 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 7.00 | 0.01 | 0.35 | 0.18 | 0.03 | -0.11 | -78.58% | 0.03 | 80 | 4 | 1.54 | -0.07 | 0.19 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 7.50 | 0.08 | 0.14 | 0.11 | 0.11 | -0.07 | -38.89% | 0.01 | 51 | 102 | 0.96 | -0.24 | 0.43 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 8.00 | 0.24 | 0.32 | 0.28 | 0.35 | -0.10 | -22.23% | 0.04 | 84 | 325 | 0.78 | -0.51 | 0.59 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 8.50 | 0.38 | 0.90 | 0.64 | 0.72 | -0.18 | -20.00% | 0.08 | 84 | 52 | 1.76 | -0.75 | 0.44 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 9.00 | 0.91 | 1.32 | 1.12 | 1.09 | -0.22 | -16.80% | 0.12 | 3 | 36 | 2.00 | -0.88 | 0.26 | -0.02 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 9.50 | 0.98 | 1.98 | 1.48 | 1.59 | -0.01 | -0.63% | 0.16 | 1 | 17 | 2.93 | -0.95 | 0.13 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 10.00 | 1.96 | 2.31 | 2.14 | 2.60 | 0.00 | 0.00% | 0.21 | 0 | 121 | 2.66 | -0.98 | 0.05 | 0.00 | 4/2/2026 | 4/6/2026 3:59:57 PM EST |
| 10.50 | 1.70 | 2.98 | 2.34 | 2.35 | 0.00 | 0.00% | 0.22 | 0 | 5 | 3.62 | -1.00 | 0.01 | 0.00 | 4/1/2026 | 4/6/2026 3:59:57 PM EST |
| 11.00 | 2.05 | 5.05 | 3.55 | 3.00 | 0.00 | 0.00% | 0.32 | 0 | 17 | 8.75 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:57 PM EST |
| 11.50 | 2.42 | 4.25 | 3.34 | % | 0.29 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 12.00 | 3.15 | 5.10 | 4.13 | 4.19 | +0.11 | +2.70% | 0.34 | 2 | 2 | 6.48 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 12.50 | 3.55 | 5.50 | 4.53 | 4.59 | +0.08 | +1.78% | 0.36 | 1 | 1 | 6.42 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 13.00 | 4.65 | 5.50 | 5.08 | 4.85 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.95 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:57 PM EST |
| 13.50 | 3.55 | 7.55 | 5.55 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 14.00 | 5.80 | 6.50 | 6.15 | % | 0.44 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 14.50 | 6.30 | 7.00 | 6.65 | % | 0.46 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 15.00 | 6.80 | 7.50 | 7.15 | % | 0.48 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 16.00 | 7.70 | 8.50 | 8.10 | % | 0.51 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 17.00 | 8.70 | 9.50 | 9.10 | 8.82 | 0.00 | 0.00% | 0.54 | 0 | 1 | 6.38 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:57 PM EST |
| 18.00 | 8.05 | 12.05 | 10.05 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 19.00 | 10.50 | 11.80 | 11.15 | 11.16 | % | 0.59 | 2 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST | |
| 20.00 | 11.30 | 12.80 | 12.05 | 12.06 | % | 0.60 | 1 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |