Options Chain for NOVAVAX INC COM NEW (NVAX) - $9.31 as of 3/26/2026 5:15:37 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 | 4.15 | 8.10 | 6.13 | % | 2.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 4.00 | 3.15 | 7.10 | 5.13 | % | 1.28 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 5.00 | 3.30 | 4.70 | 4.00 | % | 0.80 | 0 | 0 | 2.15 | 0.94 | 0.03 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 6.00 | 2.46 | 4.00 | 3.23 | % | 0.54 | 0 | 0 | 2.01 | 0.88 | 0.05 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 7.00 | 2.04 | 2.77 | 2.41 | 3.05 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.31 | 0.82 | 0.08 | -0.01 | 3/23/2026 | 3/26/2026 4:00:01 PM EST |
| 8.00 | 1.50 | 2.13 | 1.82 | % | 0.23 | 0 | 0 | 0.96 | 0.71 | 0.12 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 9.00 | 0.90 | 1.41 | 1.16 | 1.30 | -0.24 | -15.59% | 0.13 | 3 | 10 | 0.84 | 0.58 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 10.00 | 0.57 | 0.98 | 0.78 | 0.81 | -0.19 | -19.00% | 0.08 | 11 | 35 | 0.84 | 0.44 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 11.00 | 0.44 | 0.83 | 0.64 | 0.62 | -0.05 | -7.47% | 0.06 | 4 | 12 | 0.94 | 0.33 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 12.00 | 0.30 | 0.41 | 0.36 | 0.45 | -0.04 | -8.17% | 0.03 | 3 | 38 | 0.87 | 0.24 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 13.00 | 0.16 | 0.37 | 0.27 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | 0.18 | 0.09 | -0.01 | 3/23/2026 | 3/26/2026 4:00:01 PM EST |
| 14.00 | 0.09 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.92 | 0.13 | 0.07 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 15.00 | 0.04 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.92 | 0.09 | 0.06 | -0.01 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 16.00 | 0.01 | 0.42 | 0.22 | % | 0.01 | 0 | 0 | 1.03 | 0.06 | 0.04 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.46 | 0.03 | 0.03 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 1.52 | 0.02 | 0.02 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.59 | 0.30 | % | 0.02 | 0 | 0 | 1.82 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:01 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 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.46 | 0.23 | % | 0.06 | 0 | 0 | 2.37 | -0.01 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.12 | -0.06 | 0.03 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 6.00 | 0.06 | 0.18 | 0.12 | 0.12 | % | 0.02 | 1 | 0 | 0.88 | -0.12 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST | |
| 7.00 | 0.08 | 0.73 | 0.41 | 0.29 | % | 0.06 | 201 | 0 | 0.95 | -0.18 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST | |
| 8.00 | 0.52 | 0.65 | 0.59 | 0.61 | +0.08 | +15.10% | 0.07 | 1 | 42 | 0.84 | -0.29 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 9.00 | 0.91 | 1.37 | 1.14 | 1.00 | +0.10 | +11.12% | 0.13 | 10 | 78 | 0.90 | -0.42 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 10.00 | 1.47 | 1.90 | 1.69 | 1.79 | % | 0.17 | 8 | 0 | 0.85 | -0.56 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST | |
| 11.00 | 2.24 | 2.63 | 2.44 | 2.22 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.86 | -0.67 | 0.13 | -0.01 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 12.00 | 3.05 | 3.50 | 3.28 | 2.92 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.84 | -0.76 | 0.11 | -0.01 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 13.00 | 3.90 | 4.50 | 4.20 | 4.24 | % | 0.32 | 4 | 0 | 1.25 | -0.82 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST | |
| 14.00 | 4.70 | 5.70 | 5.20 | % | 0.37 | 0 | 0 | 1.56 | -0.87 | 0.07 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 15.00 | 4.80 | 8.10 | 6.45 | % | 0.43 | 0 | 0 | 2.79 | -0.91 | 0.06 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 16.00 | 5.75 | 7.80 | 6.78 | % | 0.42 | 0 | 0 | 1.89 | -0.94 | 0.04 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 17.00 | 6.75 | 10.05 | 8.40 | % | 0.49 | 0 | 0 | 2.98 | -0.97 | 0.03 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 18.00 | 7.10 | 11.05 | 9.08 | % | 0.50 | 0 | 0 | 3.09 | -0.98 | 0.02 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 19.00 | 8.35 | 11.90 | 10.13 | % | 0.53 | 0 | 0 | 3.06 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST |