Options Chain for NOVAVAX INC COM NEW (NVAX) - $7.70 as of 4/3/2026 5:22:58 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 | 4.10 | 6.00 | 5.05 | % | 1.68 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 4.00 | 3.10 | 4.25 | 3.68 | % | 0.92 | 0 | 0 | 2.42 | 0.99 | 0.01 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 5.00 | 2.17 | 3.50 | 2.84 | % | 0.57 | 0 | 0 | 2.19 | 0.95 | 0.04 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 6.00 | 1.52 | 2.21 | 1.87 | 2.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.24 | 0.85 | 0.11 | -0.01 | 3/31/2026 | 4/2/2026 3:59:55 PM EST |
| 7.00 | 1.23 | 1.42 | 1.33 | 1.20 | -1.85 | -60.66% | 0.19 | 554 | 1 | 0.91 | 0.69 | 0.17 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 8.00 | 0.66 | 0.75 | 0.71 | 0.75 | -0.20 | -21.06% | 0.09 | 6,266 | 53 | 0.78 | 0.50 | 0.19 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 9.00 | 0.39 | 0.49 | 0.44 | 0.43 | -0.11 | -20.37% | 0.05 | 61 | 56 | 0.83 | 0.34 | 0.17 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 10.00 | 0.20 | 0.49 | 0.35 | 0.23 | -0.15 | -39.48% | 0.03 | 77 | 123 | 0.94 | 0.22 | 0.14 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 11.00 | 0.14 | 0.22 | 0.18 | 0.18 | -0.07 | -28.00% | 0.02 | 34 | 80 | 0.90 | 0.16 | 0.10 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.02 | -10.53% | 0.01 | 41 | 156 | 1.02 | 0.10 | 0.07 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 13.00 | 0.03 | 0.14 | 0.09 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | 0.08 | 0.06 | 0.00 | 3/31/2026 | 4/2/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.55 | 0.02 | 0.03 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.91 | 0.01 | 0.02 | 0.00 | 3/25/2026 | 4/2/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | 0.01 | 0.01 | 0.00 | 3/30/2026 | 4/2/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.01 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.26 | 0.13 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.27 | 0.14 | % | 0.04 | 0 | 0 | 1.86 | -0.01 | 0.01 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.54 | 0.27 | % | 0.05 | 0 | 0 | 1.82 | -0.05 | 0.04 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 6.00 | 0.09 | 0.27 | 0.18 | 0.22 | +0.02 | +10.00% | 0.03 | 10 | 2 | 0.79 | -0.15 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 7.00 | 0.26 | 0.69 | 0.48 | 0.44 | +0.05 | +12.83% | 0.07 | 20 | 332 | 0.78 | -0.31 | 0.17 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 8.00 | 0.89 | 1.26 | 1.08 | 1.01 | +0.16 | +18.83% | 0.14 | 8 | 60 | 0.87 | -0.50 | 0.19 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 9.00 | 1.60 | 1.76 | 1.68 | 1.76 | +0.37 | +26.62% | 0.19 | 2 | 90 | 0.80 | -0.66 | 0.17 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 10.00 | 2.16 | 3.05 | 2.61 | 2.11 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.41 | -0.78 | 0.14 | -0.01 | 4/1/2026 | 4/2/2026 3:59:55 PM EST |
| 11.00 | 3.15 | 3.90 | 3.53 | 2.22 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.46 | -0.84 | 0.10 | -0.01 | 3/25/2026 | 4/2/2026 3:59:55 PM EST |
| 12.00 | 3.70 | 5.05 | 4.38 | 4.10 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.78 | -0.90 | 0.07 | -0.01 | 3/30/2026 | 4/2/2026 3:59:55 PM EST |
| 13.00 | 4.65 | 5.80 | 5.23 | 4.24 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.66 | -0.92 | 0.06 | 0.00 | 3/26/2026 | 4/2/2026 3:59:55 PM EST |
| 14.00 | 5.45 | 8.40 | 6.93 | % | 0.49 | 0 | 0 | 3.39 | -0.98 | 0.03 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 15.00 | 6.80 | 7.95 | 7.38 | % | 0.49 | 0 | 0 | 2.08 | -0.99 | 0.02 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 16.00 | 7.85 | 8.95 | 8.40 | 7.90 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.19 | -0.99 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 3:59:55 PM EST |
| 17.00 | 8.30 | 9.95 | 9.13 | % | 0.54 | 0 | 0 | 2.29 | -1.00 | 0.01 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 18.00 | 8.75 | 12.30 | 10.53 | % | 0.58 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 19.00 | 9.80 | 12.70 | 11.25 | % | 0.59 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST |