Options Chain for NOVAVAX INC COM NEW (NVAX) - $8.05 as of 4/2/2026 8:06:31 AM 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 | 2.70 | 5.00 | 3.85 | % | 0.96 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 5.00 | 2.10 | 3.30 | 2.70 | % | 0.54 | 0 | 0 | 4.68 | 0.98 | 0.02 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 5.50 | 1.55 | 3.00 | 2.28 | % | 0.41 | 0 | 0 | 4.22 | 0.95 | 0.05 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 6.00 | 1.09 | 2.59 | 1.84 | % | 0.31 | 0 | 0 | 3.81 | 0.91 | 0.08 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 6.50 | 0.70 | 1.90 | 1.30 | % | 0.20 | 0 | 0 | 3.52 | 0.84 | 0.12 | -0.01 | 4/1/2026 3:59:42 PM EST | |||
| 7.00 | 0.85 | 1.47 | 1.16 | % | 0.17 | 0 | 0 | 3.23 | 0.76 | 0.16 | -0.01 | 4/1/2026 3:59:42 PM EST | |||
| 7.50 | 0.69 | 1.11 | 0.90 | % | 0.12 | 0 | 0 | 1.87 | 0.66 | 0.19 | -0.01 | 4/1/2026 3:59:42 PM EST | |||
| 8.00 | 0.35 | 0.97 | 0.66 | % | 0.08 | 0 | 0 | 1.47 | 0.56 | 0.20 | -0.01 | 4/1/2026 3:59:42 PM EST | |||
| 8.50 | 0.20 | 0.80 | 0.50 | 0.56 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.83 | 0.46 | 0.20 | -0.01 | 3/31/2026 | 4/1/2026 3:59:42 PM EST |
| 9.00 | 0.05 | 0.75 | 0.40 | 0.63 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.80 | 0.38 | 0.19 | -0.01 | 3/31/2026 | 4/1/2026 3:59:42 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 44 | 1.64 | 0.29 | 0.18 | -0.01 | 3/30/2026 | 4/1/2026 3:59:42 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.75 | 0.22 | 0.15 | -0.01 | 3/30/2026 | 4/1/2026 3:59:42 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.87 | 0.17 | 0.13 | -0.01 | 4/1/2026 3:59:42 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.78 | 0.13 | 0.11 | -0.01 | 4/1/2026 3:59:42 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.88 | 0.09 | 0.08 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.02 | 0.07 | 0.07 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.10 | 0.05 | 0.05 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.92 | 0.04 | 0.04 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.99 | 0.03 | 0.03 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.06 | 0.02 | 0.02 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.13 | 0.01 | 0.02 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.19 | 0.01 | 0.01 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.01 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 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 | 3.53 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.71 | -0.02 | 0.02 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 2.45 | -0.05 | 0.05 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.06 | -0.09 | 0.08 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.02 | -0.16 | 0.12 | -0.01 | 4/1/2026 3:59:42 PM EST | |||
| 7.00 | 0.36 | 0.72 | 0.54 | 0.48 | % | 0.08 | 1 | 0 | 0.74 | -0.24 | 0.16 | -0.01 | 4/2/2026 | 4/1/2026 3:59:42 PM EST | |
| 7.50 | 0.35 | 1.01 | 0.68 | 0.32 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.90 | -0.34 | 0.19 | -0.01 | 3/26/2026 | 4/1/2026 3:59:42 PM EST |
| 8.00 | 0.67 | 1.15 | 0.91 | 0.81 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.74 | -0.44 | 0.20 | -0.01 | 3/31/2026 | 4/1/2026 3:59:42 PM EST |
| 8.50 | 1.00 | 1.46 | 1.23 | % | 0.14 | 0 | 0 | 1.69 | -0.54 | 0.20 | -0.01 | 4/1/2026 3:59:42 PM EST | |||
| 9.00 | 0.88 | 2.38 | 1.63 | % | 0.18 | 0 | 0 | 2.78 | -0.62 | 0.19 | -0.01 | 4/1/2026 3:59:42 PM EST | |||
| 9.50 | 1.30 | 2.80 | 2.05 | % | 0.22 | 0 | 0 | 2.77 | -0.71 | 0.18 | -0.01 | 4/1/2026 3:59:42 PM EST | |||
| 10.00 | 2.00 | 3.20 | 2.60 | 2.15 | 0.00 | 0.00% | 0.26 | 0 | 14 | 2.79 | -0.78 | 0.15 | -0.01 | 3/30/2026 | 4/1/2026 3:59:42 PM EST |
| 10.50 | 2.40 | 3.60 | 3.00 | % | 0.29 | 0 | 0 | 2.87 | -0.83 | 0.13 | -0.01 | 4/1/2026 3:59:42 PM EST | |||
| 11.00 | 2.85 | 4.05 | 3.45 | % | 0.31 | 0 | 0 | 2.19 | -0.87 | 0.11 | -0.01 | 4/1/2026 3:59:42 PM EST | |||
| 11.50 | 3.35 | 4.55 | 3.95 | % | 0.34 | 0 | 0 | 2.98 | -0.91 | 0.08 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 12.00 | 3.85 | 5.05 | 4.45 | % | 0.37 | 0 | 0 | 3.02 | -0.93 | 0.07 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 12.50 | 4.10 | 5.50 | 4.80 | % | 0.38 | 0 | 0 | 3.11 | -0.95 | 0.05 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 13.00 | 4.60 | 6.00 | 5.30 | % | 0.41 | 0 | 0 | 2.56 | -0.96 | 0.04 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 13.50 | 5.15 | 6.65 | 5.90 | % | 0.44 | 0 | 0 | 3.23 | -0.97 | 0.03 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 14.00 | 5.65 | 7.15 | 6.40 | % | 0.46 | 0 | 0 | 3.30 | -0.98 | 0.02 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 14.50 | 6.15 | 7.65 | 6.90 | % | 0.48 | 0 | 0 | 3.37 | -0.99 | 0.02 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 15.00 | 6.65 | 8.15 | 7.40 | % | 0.49 | 0 | 0 | 3.44 | -0.99 | 0.01 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 16.00 | 7.65 | 9.10 | 8.38 | % | 0.52 | 0 | 0 | 3.57 | -1.00 | 0.01 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 17.00 | 8.65 | 10.10 | 9.38 | % | 0.55 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 18.00 | 9.60 | 11.10 | 10.35 | % | 0.57 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST |