Options Chain for NOVAVAX INC COM NEW (NVAX) - $7.70 as of 4/3/2026 7:02:07 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 | 4.95 | 8.50 | 6.73 | 6.80 | -0.90 | -11.69% | 6.73 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 2.00 | 3.65 | 7.80 | 5.73 | 5.71 | -1.14 | -16.65% | 2.87 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 3.00 | 4.10 | 5.25 | 4.68 | 4.73 | +0.84 | +21.60% | 1.56 | 3 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 4.00 | 3.30 | 4.25 | 3.78 | 3.71 | -2.10 | -36.15% | 0.94 | 3 | 41 | 4.04 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 4.50 | 2.58 | 3.90 | 3.24 | % | 0.72 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 5.00 | 2.41 | 2.86 | 2.64 | 2.66 | -0.54 | -16.88% | 0.53 | 10 | 317 | 1.73 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 5.50 | 1.59 | 2.88 | 2.24 | % | 0.41 | 0 | 0 | 2.86 | 0.99 | 0.01 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 6.00 | 1.32 | 2.01 | 1.67 | 2.56 | 0.00 | 0.00% | 0.28 | 0 | 693 | 1.56 | 0.97 | 0.06 | -0.01 | 3/27/2026 | 4/2/2026 3:59:55 PM EST |
| 6.50 | 0.67 | 1.76 | 1.22 | % | 0.19 | 0 | 0 | 1.76 | 0.91 | 0.15 | -0.01 | 4/2/2026 3:59:55 PM EST | |||
| 7.00 | 0.85 | 1.22 | 1.04 | 0.87 | -0.28 | -24.35% | 0.15 | 324 | 1,605 | 0.94 | 0.80 | 0.27 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 7.50 | 0.31 | 0.76 | 0.54 | 0.49 | -0.43 | -46.74% | 0.07 | 6,531 | 1 | 0.60 | 0.63 | 0.37 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 8.00 | 0.29 | 0.35 | 0.32 | 0.34 | -0.17 | -33.34% | 0.04 | 769 | 11,477 | 0.67 | 0.44 | 0.38 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 8.50 | 0.10 | 0.43 | 0.27 | 0.15 | -0.15 | -50.00% | 0.03 | 1 | 97 | 0.83 | 0.28 | 0.32 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 9.00 | 0.08 | 0.12 | 0.10 | 0.11 | -0.07 | -38.89% | 0.01 | 277 | 16,209 | 0.72 | 0.18 | 0.23 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 9.50 | 0.01 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.71 | 0.12 | 0.16 | -0.01 | 4/1/2026 | 4/2/2026 3:59:55 PM EST |
| 10.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 237 | 2,860 | 0.78 | 0.08 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 10.50 | 0.01 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.89 | 0.04 | 0.07 | 0.00 | 3/30/2026 | 4/2/2026 3:59:55 PM EST |
| 11.00 | 0.02 | 0.09 | 0.06 | 0.03 | -0.02 | -40.00% | 0.01 | 241 | 1,126 | 1.08 | 0.02 | 0.04 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.19 | 0.01 | 0.02 | 0.00 | 3/26/2026 | 4/2/2026 3:59:55 PM EST |
| 12.00 | 0.03 | 0.12 | 0.08 | 0.03 | +0.01 | +50.00% | 0.01 | 178 | 10,067 | 1.37 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 73 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 13.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 40 | 818 | 1.30 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 13 | 174 | 1.68 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:55 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 75 | 3,502 | 1.58 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.97 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.85 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 9,403 | 1.89 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 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 | 0.63 | 0.32 | 0.31 | +0.30 | +3,000.00% | 0.32 | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 4/2/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.01 | 9 | 427 | 1.94 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 3 | 18 | 1.79 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 44 | 230 | 1.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 39 | 174 | 1.28 | -0.01 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,584 | 1.09 | -0.03 | 0.06 | -0.01 | 3/31/2026 | 4/2/2026 3:59:55 PM EST |
| 6.50 | 0.02 | 0.13 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.76 | -0.09 | 0.15 | -0.01 | 3/23/2026 | 4/2/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.23 | 0.12 | 0.12 | -0.06 | -33.34% | 0.02 | 21 | 1,298 | 0.89 | -0.20 | 0.27 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 7.50 | 0.12 | 0.37 | 0.25 | 0.36 | +0.11 | +44.00% | 0.03 | 15 | 169 | 0.59 | -0.37 | 0.37 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 8.00 | 0.52 | 0.66 | 0.59 | 0.55 | +0.09 | +19.57% | 0.07 | 5 | 655 | 0.73 | -0.56 | 0.38 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 8.50 | 0.85 | 1.16 | 1.01 | 0.96 | +0.27 | +39.13% | 0.12 | 43 | 48 | 0.84 | -0.72 | 0.32 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 9.00 | 1.30 | 1.72 | 1.51 | 1.40 | +0.37 | +35.93% | 0.17 | 11 | 539 | 1.02 | -0.82 | 0.23 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 9.50 | 1.40 | 2.00 | 1.70 | 1.47 | 0.00 | 0.00% | 0.18 | 0 | 35 | 1.27 | -0.88 | 0.16 | -0.01 | 3/30/2026 | 4/2/2026 3:59:55 PM EST |
| 10.00 | 2.07 | 2.76 | 2.42 | 1.88 | 0.00 | 0.00% | 0.24 | 0 | 165 | 1.94 | -0.92 | 0.11 | -0.01 | 4/1/2026 | 4/2/2026 3:59:55 PM EST |
| 10.50 | 2.35 | 3.45 | 2.90 | 1.93 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.45 | -0.96 | 0.07 | 0.00 | 3/27/2026 | 4/2/2026 3:59:55 PM EST |
| 11.00 | 3.00 | 3.75 | 3.38 | 2.16 | 0.00 | 0.00% | 0.31 | 0 | 107 | 2.25 | -0.98 | 0.04 | 0.00 | 3/26/2026 | 4/2/2026 3:59:55 PM EST |
| 11.50 | 3.30 | 4.25 | 3.78 | % | 0.33 | 0 | 0 | 2.40 | -0.99 | 0.02 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 12.00 | 3.85 | 4.75 | 4.30 | 2.68 | 0.00 | 0.00% | 0.36 | 0 | 127 | 2.54 | -1.00 | 0.01 | 0.00 | 3/25/2026 | 4/2/2026 3:59:55 PM EST |
| 12.50 | 4.30 | 5.25 | 4.78 | % | 0.38 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 13.00 | 4.80 | 5.75 | 5.28 | 4.06 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 3:59:55 PM EST |
| 13.50 | 5.30 | 6.25 | 5.78 | % | 0.43 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 14.00 | 5.80 | 6.75 | 6.28 | 5.90 | 0.00 | 0.00% | 0.45 | 0 | 3 | 3.01 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:55 PM EST |
| 14.50 | 6.30 | 7.25 | 6.78 | % | 0.47 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 15.00 | 6.75 | 7.80 | 7.28 | 7.15 | +1.55 | +27.68% | 0.49 | 42 | 43 | 3.31 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 16.00 | 7.80 | 8.75 | 8.28 | 7.85 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:55 PM EST |
| 17.00 | 7.25 | 9.95 | 8.60 | % | 0.51 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 18.00 | 9.60 | 10.95 | 10.28 | % | 0.57 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 19.00 | 10.80 | 11.75 | 11.28 | % | 0.59 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 20.00 | 11.80 | 12.75 | 12.28 | 11.65 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 4/2/2026 3:59:55 PM EST |