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 | 2.80 | 6.95 | 4.88 | % | 1.22 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 4.50 | 2.32 | 6.50 | 4.41 | 3.95 | 0.00 | 0.00% | 0.98 | 0 | 1 | 5.13 | 0.99 | 0.01 | 0.00 | 4/14/2026 | 4/17/2026 4:00:03 PM EST |
| 5.00 | 1.84 | 6.00 | 3.92 | 3.56 | 0.00 | 0.00% | 0.78 | 0 | 1 | 4.55 | 0.98 | 0.02 | 0.00 | 4/14/2026 | 4/17/2026 4:00:03 PM EST |
| 5.50 | 2.25 | 4.30 | 3.28 | % | 0.60 | 0 | 0 | 2.40 | 0.96 | 0.03 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 6.00 | 2.00 | 4.00 | 3.00 | 3.02 | +0.64 | +26.90% | 0.50 | 2 | 1 | 2.37 | 0.92 | 0.05 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 6.50 | 0.42 | 4.65 | 2.54 | 2.53 | +0.37 | +17.13% | 0.39 | 2 | 1 | 3.42 | 0.89 | 0.07 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 7.00 | 1.56 | 2.89 | 2.23 | % | 0.32 | 0 | 0 | 1.71 | 0.84 | 0.10 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 7.50 | 1.18 | 2.52 | 1.85 | % | 0.25 | 0 | 0 | 1.60 | 0.78 | 0.12 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 8.00 | 1.24 | 1.58 | 1.41 | 0.91 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.77 | 0.71 | 0.15 | -0.01 | 4/13/2026 | 4/17/2026 4:00:03 PM EST |
| 8.50 | 0.97 | 1.27 | 1.12 | 1.09 | +0.14 | +14.74% | 0.13 | 100 | 100 | 0.77 | 0.63 | 0.17 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 9.00 | 0.77 | 0.90 | 0.84 | % | 0.09 | 0 | 0 | 0.73 | 0.54 | 0.18 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 9.50 | 0.59 | 0.78 | 0.69 | 0.65 | +0.07 | +12.07% | 0.07 | 1 | 12 | 0.77 | 0.45 | 0.18 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 10.00 | 0.41 | 0.71 | 0.56 | 0.51 | +0.03 | +6.25% | 0.06 | 6 | 23 | 0.79 | 0.38 | 0.17 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 10.50 | 0.32 | 0.54 | 0.43 | 0.38 | +0.07 | +22.59% | 0.04 | 2 | 1 | 0.79 | 0.32 | 0.15 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.53 | 0.27 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.99 | 0.25 | 0.14 | -0.01 | 4/15/2026 | 4/17/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 1.64 | 0.18 | 0.12 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.73 | 0.14 | 0.10 | -0.01 | 4/13/2026 | 4/17/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 1.81 | 0.11 | 0.08 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.68 | 0.08 | 0.07 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.61 | 0.07 | 0.06 | 0.00 | 4/14/2026 | 4/17/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 2.09 | 0.05 | 0.04 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.66 | 0.33 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.72 | 0.03 | 0.03 | 0.00 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 16.00 | 0.01 | 0.70 | 0.36 | % | 0.02 | 0 | 0 | 1.30 | 0.03 | 0.03 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 2.23 | 1.12 | % | 0.07 | 0 | 0 | 3.33 | 0.01 | 0.01 | 0.00 | 4/17/2026 4:00:03 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 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.76 | -0.01 | 0.01 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 23 | 2.44 | -0.02 | 0.02 | 0.00 | 4/15/2026 | 4/17/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 2.16 | -0.04 | 0.03 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.31 | 0.16 | % | 0.03 | 0 | 0 | 1.29 | -0.08 | 0.05 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.66 | -0.11 | 0.07 | -0.01 | 4/9/2026 | 4/17/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.44 | -0.16 | 0.10 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.22 | -0.22 | 0.12 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 8.00 | 0.38 | 0.64 | 0.51 | 0.58 | % | 0.06 | 1 | 0 | 0.79 | -0.29 | 0.15 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST | |
| 8.50 | 0.61 | 0.81 | 0.71 | 0.79 | % | 0.08 | 1 | 0 | 0.77 | -0.37 | 0.17 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST | |
| 9.00 | 0.81 | 1.23 | 1.02 | % | 0.11 | 0 | 0 | 0.81 | -0.46 | 0.18 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 9.50 | 1.05 | 1.43 | 1.24 | % | 0.13 | 0 | 0 | 0.74 | -0.55 | 0.18 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 10.00 | 1.51 | 1.81 | 1.66 | 2.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.81 | -0.62 | 0.17 | -0.01 | 4/14/2026 | 4/17/2026 4:00:03 PM EST |
| 10.50 | 1.77 | 2.17 | 1.97 | % | 0.19 | 0 | 0 | 0.73 | -0.68 | 0.15 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 11.00 | 2.03 | 3.15 | 2.59 | % | 0.24 | 0 | 0 | 1.46 | -0.75 | 0.14 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 11.50 | 0.77 | 4.95 | 2.86 | % | 0.25 | 0 | 0 | 2.67 | -0.82 | 0.12 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 12.00 | 1.40 | 5.40 | 3.40 | % | 0.28 | 0 | 0 | 2.72 | -0.86 | 0.10 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 12.50 | 1.71 | 5.90 | 3.81 | % | 0.30 | 0 | 0 | 2.81 | -0.89 | 0.08 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 13.00 | 2.19 | 6.35 | 4.27 | % | 0.33 | 0 | 0 | 2.86 | -0.92 | 0.07 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 13.50 | 2.68 | 6.85 | 4.77 | % | 0.35 | 0 | 0 | 2.93 | -0.93 | 0.06 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 14.00 | 3.35 | 7.35 | 5.35 | % | 0.38 | 0 | 0 | 3.01 | -0.95 | 0.04 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 15.00 | 4.15 | 8.35 | 6.25 | % | 0.42 | 0 | 0 | 3.15 | -0.97 | 0.03 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 16.00 | 5.15 | 9.30 | 7.23 | % | 0.45 | 0 | 0 | 3.23 | -0.97 | 0.03 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 17.00 | 6.15 | 10.15 | 8.15 | % | 0.48 | 0 | 0 | 3.23 | -0.99 | 0.01 | 0.00 | 4/17/2026 4:00:03 PM EST |