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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.55 | 9.40 | 8.48 | 7.70 | 0.00 | 0.00% | 8.48 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 3:59:54 PM EST |
| 2.00 | 6.55 | 9.55 | 8.05 | 6.85 | 0.00 | 0.00% | 4.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 3:59:54 PM EST |
| 3.00 | 5.70 | 8.50 | 7.10 | 3.89 | 0.00 | 0.00% | 2.37 | 0 | 8 | 6.95 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 2/24/2026 3:59:54 PM EST |
| 4.00 | 4.60 | 6.85 | 5.73 | 5.33 | 0.00 | 0.00% | 1.43 | 0 | 42 | 3.95 | 0.99 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 5.00 | 4.30 | 4.85 | 4.58 | 4.60 | +0.20 | +4.55% | 0.92 | 2 | 285 | 1.72 | 0.97 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 6.00 | 3.25 | 4.00 | 3.63 | 3.40 | 0.00 | 0.00% | 0.60 | 0 | 703 | 1.53 | 0.93 | 0.04 | -0.01 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 7.00 | 2.67 | 2.98 | 2.83 | 2.87 | +0.26 | +9.97% | 0.40 | 29 | 2,017 | 0.92 | 0.86 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 8.00 | 1.84 | 2.20 | 2.02 | 2.20 | +0.36 | +19.57% | 0.25 | 12 | 10,879 | 0.84 | 0.76 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 9.00 | 1.13 | 1.60 | 1.37 | 1.55 | +0.20 | +14.82% | 0.15 | 5 | 15,343 | 0.78 | 0.63 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 10.00 | 0.95 | 1.01 | 0.98 | 0.99 | +0.09 | +10.00% | 0.10 | 117 | 2,332 | 0.82 | 0.50 | 0.14 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 11.00 | 0.62 | 0.70 | 0.66 | 0.71 | +0.03 | +4.42% | 0.06 | 18 | 1,332 | 0.82 | 0.38 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 12.00 | 0.44 | 0.53 | 0.49 | 0.48 | +0.04 | +9.10% | 0.04 | 23 | 1,477 | 0.86 | 0.29 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 13.00 | 0.28 | 0.49 | 0.39 | 0.39 | +0.10 | +34.49% | 0.03 | 4 | 445 | 0.91 | 0.23 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 14.00 | 0.21 | 0.39 | 0.30 | 0.25 | +0.02 | +8.70% | 0.02 | 2 | 117 | 0.95 | 0.18 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 15.00 | 0.17 | 0.38 | 0.28 | 0.19 | +0.02 | +11.77% | 0.02 | 40 | 2,688 | 1.02 | 0.14 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 16.00 | 0.08 | 0.33 | 0.21 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 325 | 1.01 | 0.12 | 0.05 | -0.01 | 2/18/2026 | 2/24/2026 3:59:54 PM EST |
| 20.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 238 | 8,305 | 1.12 | 0.05 | 0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 10 | 3.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/24/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 300 | 1.37 | -0.01 | 0.00 | 0.00 | 1/27/2026 | 2/24/2026 3:59:54 PM EST |
| 5.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.94 | -0.03 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 6.00 | 0.05 | 0.18 | 0.12 | 0.10 | -0.08 | -44.45% | 0.02 | 55 | 3,615 | 0.91 | -0.07 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 7.00 | 0.10 | 0.23 | 0.17 | 0.20 | -0.10 | -33.34% | 0.02 | 701 | 1,396 | 0.75 | -0.14 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 8.00 | 0.44 | 0.54 | 0.49 | 0.49 | -0.09 | -15.52% | 0.06 | 16 | 430 | 0.84 | -0.24 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 9.00 | 0.37 | 1.35 | 0.86 | 0.88 | -0.34 | -27.87% | 0.10 | 15 | 301 | 0.80 | -0.37 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 10.00 | 1.28 | 1.65 | 1.47 | 2.03 | 0.00 | 0.00% | 0.15 | 0 | 220 | 0.83 | -0.50 | 0.14 | -0.01 | 2/19/2026 | 2/24/2026 3:59:54 PM EST |
| 11.00 | 1.95 | 2.42 | 2.19 | 3.35 | 0.00 | 0.00% | 0.20 | 0 | 101 | 0.86 | -0.62 | 0.13 | -0.01 | 2/9/2026 | 2/24/2026 3:59:54 PM EST |
| 12.00 | 2.71 | 3.25 | 2.98 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 114 | 0.87 | -0.71 | 0.11 | -0.01 | 10/21/2025 | 2/24/2026 3:59:54 PM EST |
| 13.00 | 3.55 | 4.10 | 3.83 | 6.47 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.72 | -0.77 | 0.09 | -0.01 | 12/2/2025 | 2/24/2026 3:59:54 PM EST |
| 14.00 | 4.40 | 5.10 | 4.75 | 6.56 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.26 | -0.82 | 0.08 | -0.01 | 1/8/2026 | 2/24/2026 3:59:54 PM EST |
| 15.00 | 5.35 | 5.95 | 5.65 | 6.55 | 0.00 | 0.00% | 0.38 | 0 | 43 | 1.24 | -0.86 | 0.07 | -0.01 | 2/2/2026 | 2/24/2026 3:59:54 PM EST |
| 16.00 | 6.30 | 6.90 | 6.60 | 6.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.30 | -0.88 | 0.05 | -0.01 | 1/22/2026 | 2/24/2026 3:59:54 PM EST |
| 20.00 | 10.25 | 10.95 | 10.60 | 11.65 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.68 | -0.95 | 0.03 | 0.00 | 1/16/2026 | 2/24/2026 3:59:54 PM EST |