Options Chain for NOVAVAX INC COM NEW (NVAX) - $10.30 as of 3/13/2026 3:39:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.40 | 8.35 | 6.38 | % | 1.59 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 5.00 | 4.40 | 7.35 | 5.88 | % | 1.18 | 0 | 0 | 4.78 | 0.99 | 0.00 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 5.50 | 3.50 | 6.85 | 5.18 | % | 0.94 | 0 | 0 | 4.30 | 0.99 | 0.01 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 6.00 | 2.47 | 6.40 | 4.44 | % | 0.74 | 0 | 0 | 3.96 | 0.98 | 0.02 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 6.50 | 2.36 | 5.45 | 3.91 | % | 0.60 | 0 | 0 | 3.07 | 0.96 | 0.03 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 7.00 | 1.90 | 4.75 | 3.33 | % | 0.48 | 0 | 0 | 2.56 | 0.93 | 0.05 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 7.50 | 1.45 | 4.95 | 3.20 | % | 0.43 | 0 | 0 | 3.01 | 0.89 | 0.06 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 8.00 | 1.02 | 3.90 | 2.46 | % | 0.31 | 0 | 0 | 2.21 | 0.84 | 0.08 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 8.50 | 0.66 | 3.70 | 2.18 | % | 0.26 | 0 | 0 | 2.23 | 0.79 | 0.10 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 9.00 | 0.34 | 3.50 | 1.92 | % | 0.21 | 0 | 0 | 2.25 | 0.73 | 0.11 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 9.50 | 1.15 | 1.70 | 1.43 | % | 0.15 | 0 | 0 | 0.74 | 0.66 | 0.13 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 10.00 | 0.99 | 1.26 | 1.13 | 1.14 | -0.15 | -11.63% | 0.11 | 2 | 1 | 0.72 | 0.59 | 0.14 | -0.01 | 3/13/2026 | 3/13/2026 3:59:58 PM EST |
| 10.50 | 0.76 | 1.42 | 1.09 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 160 | 0.86 | 0.52 | 0.14 | -0.01 | 3/11/2026 | 3/13/2026 3:59:58 PM EST |
| 11.00 | 0.48 | 0.92 | 0.70 | 0.72 | -0.28 | -28.00% | 0.06 | 423 | 603 | 0.71 | 0.46 | 0.14 | -0.01 | 3/13/2026 | 3/13/2026 3:59:58 PM EST |
| 11.50 | 0.35 | 1.10 | 0.73 | % | 0.06 | 0 | 0 | 0.84 | 0.39 | 0.14 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 12.00 | 0.22 | 0.95 | 0.59 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.83 | 0.33 | 0.13 | -0.01 | 3/12/2026 | 3/13/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 2.47 | 1.24 | % | 0.10 | 0 | 0 | 2.34 | 0.29 | 0.12 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 13.00 | 0.05 | 1.35 | 0.70 | % | 0.05 | 0 | 0 | 1.03 | 0.23 | 0.11 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 13.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.55 | 0.20 | 0.10 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.23 | 0.16 | 0.09 | -0.01 | 3/12/2026 | 3/13/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 2.04 | 1.02 | % | 0.07 | 0 | 0 | 2.43 | 0.11 | 0.07 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 2.49 | 0.07 | 0.05 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 2.24 | 1.12 | % | 0.07 | 0 | 0 | 2.82 | 0.05 | 0.03 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.12 | 0.03 | 0.02 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 2.74 | 0.02 | 0.02 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 20.00 | % | 0.00 | 0 | 0 | 3.09 | 0.01 | 0.01 | 0.00 | 3/13/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.20 | 0.60 | % | 0.15 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.20 | 0.60 | % | 0.12 | 0 | 0 | 3.36 | -0.01 | 0.00 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 5.50 | 0.00 | 1.20 | 0.60 | % | 0.11 | 0 | 0 | 3.03 | -0.01 | 0.01 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 2.67 | -0.02 | 0.02 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 6.50 | 0.00 | 1.20 | 0.60 | % | 0.09 | 0 | 0 | 2.46 | -0.04 | 0.03 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 1.20 | 0.60 | % | 0.09 | 0 | 0 | 2.22 | -0.07 | 0.05 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 1.93 | -0.11 | 0.06 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 1.72 | -0.16 | 0.08 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 8.50 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 1.56 | -0.21 | 0.10 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.52 | -0.27 | 0.11 | -0.01 | 3/9/2026 | 3/13/2026 3:59:58 PM EST |
| 9.50 | 0.30 | 0.94 | 0.62 | % | 0.07 | 0 | 0 | 0.72 | -0.34 | 0.13 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 10.00 | 0.70 | 1.61 | 1.16 | 0.87 | % | 0.12 | 1 | 0 | 0.95 | -0.41 | 0.14 | -0.01 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 10.50 | 0.89 | 2.98 | 1.94 | % | 0.18 | 0 | 0 | 1.32 | -0.48 | 0.14 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 11.00 | 1.18 | 1.79 | 1.49 | 1.09 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.76 | -0.54 | 0.14 | -0.01 | 3/11/2026 | 3/13/2026 3:59:58 PM EST |
| 11.50 | 1.72 | 1.93 | 1.83 | % | 0.16 | 0 | 0 | 0.76 | -0.61 | 0.14 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 12.00 | 0.89 | 4.15 | 2.52 | % | 0.21 | 0 | 0 | 2.18 | -0.67 | 0.13 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 12.50 | 1.29 | 4.00 | 2.65 | % | 0.21 | 0 | 0 | 1.81 | -0.71 | 0.12 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 13.00 | 0.95 | 4.45 | 2.70 | % | 0.21 | 0 | 0 | 1.87 | -0.77 | 0.11 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 13.50 | 2.14 | 4.90 | 3.52 | % | 0.26 | 0 | 0 | 1.92 | -0.80 | 0.10 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 14.00 | 2.62 | 5.35 | 3.99 | % | 0.29 | 0 | 0 | 1.96 | -0.84 | 0.09 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 15.00 | 3.50 | 6.30 | 4.90 | % | 0.33 | 0 | 0 | 2.07 | -0.89 | 0.07 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 16.00 | 4.55 | 7.30 | 5.93 | % | 0.37 | 0 | 0 | 2.20 | -0.93 | 0.05 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 17.00 | 4.80 | 8.25 | 6.53 | % | 0.38 | 0 | 0 | 2.28 | -0.95 | 0.03 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 18.00 | 6.50 | 9.25 | 7.88 | 7.53 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.39 | -0.97 | 0.02 | 0.00 | 3/10/2026 | 3/13/2026 3:59:58 PM EST |
| 19.00 | 6.80 | 10.75 | 8.78 | % | 0.46 | 0 | 0 | 2.86 | -0.98 | 0.02 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 20.00 | 7.80 | 11.70 | 9.75 | % | 0.49 | 0 | 0 | 2.92 | -0.99 | 0.01 | 0.00 | 3/13/2026 3:59:58 PM EST |