Options Chain for NOVAVAX INC COM NEW (NVAX) - $8.60 as of 4/10/2026 6:34:31 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 | 2.66 | 6.70 | 4.68 | % | 1.17 | 0 | 0 | 5.97 | 0.98 | 0.01 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 4.50 | 2.20 | 6.20 | 4.20 | 3.88 | 0.00 | 0.00% | 0.93 | 0 | 1 | 5.25 | 0.97 | 0.02 | 0.00 | 4/8/2026 | 4/16/2026 3:59:59 PM EST |
| 5.00 | 1.73 | 5.75 | 3.74 | 3.49 | 0.00 | 0.00% | 0.75 | 0 | 11 | 4.74 | 0.95 | 0.03 | -0.01 | 4/8/2026 | 4/16/2026 3:59:59 PM EST |
| 5.50 | 1.97 | 5.15 | 3.56 | % | 0.65 | 0 | 0 | 4.07 | 0.92 | 0.04 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 6.00 | 0.82 | 4.95 | 2.89 | % | 0.48 | 0 | 0 | 4.05 | 0.89 | 0.06 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 6.50 | 0.90 | 4.60 | 2.75 | 2.21 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.82 | 0.85 | 0.08 | -0.01 | 4/10/2026 | 4/16/2026 3:59:59 PM EST |
| 7.00 | 0.35 | 4.05 | 2.20 | 1.73 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.36 | 0.79 | 0.10 | -0.01 | 4/10/2026 | 4/16/2026 3:59:59 PM EST |
| 7.50 | 1.04 | 3.55 | 2.30 | % | 0.31 | 0 | 0 | 2.99 | 0.73 | 0.12 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 8.00 | 0.70 | 1.73 | 1.22 | 1.10 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.73 | 0.66 | 0.14 | -0.01 | 4/10/2026 | 4/16/2026 3:59:59 PM EST |
| 8.50 | 0.82 | 1.18 | 1.00 | 0.71 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.84 | 0.59 | 0.16 | -0.01 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |
| 9.00 | 0.54 | 0.88 | 0.71 | 0.78 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.77 | 0.50 | 0.17 | -0.01 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 9.50 | 0.39 | 0.81 | 0.60 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.83 | 0.41 | 0.18 | -0.01 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |
| 10.00 | 0.31 | 0.71 | 0.51 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 214 | 0.88 | 0.33 | 0.17 | -0.01 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 2.31 | 1.16 | % | 0.11 | 0 | 0 | 2.69 | 0.30 | 0.14 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 1.92 | 0.96 | 0.32 | 0.00 | 0.00% | 0.09 | 0 | 19 | 2.45 | 0.24 | 0.13 | -0.01 | 4/10/2026 | 4/16/2026 3:59:59 PM EST |
| 11.50 | 0.13 | 0.29 | 0.21 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | 0.15 | 0.11 | -0.01 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 1.94 | 0.14 | 0.10 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 2.61 | 1.31 | % | 0.10 | 0 | 0 | 3.39 | 0.12 | 0.08 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 2.59 | 1.30 | 0.13 | 0.00 | 0.00% | 0.10 | 0 | 8 | 3.46 | 0.10 | 0.07 | -0.01 | 4/9/2026 | 4/16/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.75 | 0.06 | 0.05 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 2.32 | 1.16 | % | 0.08 | 0 | 0 | 3.37 | 0.05 | 0.05 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.66 | 0.83 | % | 0.06 | 0 | 0 | 2.90 | 0.02 | 0.03 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 2.28 | 1.14 | % | 0.07 | 0 | 0 | 3.60 | 0.02 | 0.02 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 17.00 | % | 0.00 | 0 | 0 | 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 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 4.13 | -0.02 | 0.01 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 3.65 | -0.03 | 0.02 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.91 | -0.05 | 0.03 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 5.50 | 0.00 | 1.20 | 0.60 | % | 0.11 | 0 | 0 | 2.94 | -0.08 | 0.04 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 1.05 | 0.53 | % | 0.09 | 0 | 0 | 2.40 | -0.11 | 0.06 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 6.50 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.09 | 0 | 10 | 2.23 | -0.15 | 0.08 | -0.01 | 4/2/2026 | 4/16/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 2.20 | 1.10 | % | 0.16 | 0 | 0 | 3.17 | -0.21 | 0.10 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 1.47 | -0.27 | 0.12 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 8.00 | 0.40 | 0.75 | 0.58 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.84 | -0.34 | 0.14 | -0.01 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 8.50 | 0.46 | 1.24 | 0.85 | % | 0.10 | 0 | 0 | 0.89 | -0.41 | 0.16 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 9.00 | 0.81 | 1.21 | 1.01 | % | 0.11 | 0 | 0 | 0.77 | -0.50 | 0.17 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 9.50 | 1.15 | 1.53 | 1.34 | % | 0.14 | 0 | 0 | 0.77 | -0.59 | 0.18 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 10.00 | 0.18 | 3.85 | 2.02 | % | 0.20 | 0 | 0 | 2.79 | -0.67 | 0.17 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 10.50 | 1.10 | 3.65 | 2.38 | % | 0.23 | 0 | 0 | 2.27 | -0.70 | 0.14 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 11.00 | 1.35 | 4.40 | 2.88 | % | 0.26 | 0 | 0 | 2.62 | -0.76 | 0.13 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 11.50 | 1.75 | 5.15 | 3.45 | % | 0.30 | 0 | 0 | 2.96 | -0.85 | 0.11 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 12.00 | 2.18 | 5.60 | 3.89 | % | 0.32 | 0 | 0 | 3.01 | -0.86 | 0.10 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 12.50 | 2.02 | 6.10 | 4.06 | % | 0.32 | 0 | 0 | 3.11 | -0.88 | 0.08 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 13.00 | 2.62 | 6.55 | 4.59 | % | 0.35 | 0 | 0 | 3.15 | -0.90 | 0.07 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 13.50 | 3.20 | 7.05 | 5.13 | % | 0.38 | 0 | 0 | 3.23 | -0.94 | 0.05 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 14.00 | 3.50 | 7.50 | 5.50 | % | 0.39 | 0 | 0 | 3.27 | -0.95 | 0.05 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 15.00 | 4.50 | 7.90 | 6.20 | 7.20 | 0.00 | 0.00% | 0.41 | 0 | 10 | 2.86 | -0.98 | 0.03 | 0.00 | 4/7/2026 | 4/16/2026 3:59:59 PM EST |
| 16.00 | 5.50 | 9.45 | 7.48 | % | 0.47 | 0 | 0 | 3.50 | -0.98 | 0.02 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 17.00 | % | 0.00 | 0 | 0 | EST |