Options Chain for NOVAVAX INC COM NEW (NVAX) - $8.15 as of 4/24/2026 6:57:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.35 | 9.25 | 7.80 | % | 7.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 2.00 | 4.95 | 8.25 | 6.60 | % | 3.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 3.00 | 4.30 | 5.95 | 5.13 | % | 1.71 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 4.00 | 3.45 | 6.30 | 4.88 | % | 1.22 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 5.00 | 2.65 | 4.00 | 3.33 | % | 0.67 | 0 | 0 | 2.05 | 0.97 | 0.03 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 6.00 | 0.60 | 3.15 | 1.88 | % | 0.31 | 0 | 0 | 1.71 | 0.90 | 0.08 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 7.00 | 1.38 | 1.81 | 1.60 | % | 0.23 | 0 | 0 | 0.70 | 0.76 | 0.13 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 8.00 | 0.83 | 1.28 | 1.06 | 1.00 | -0.18 | -15.26% | 0.13 | 2 | 1,079 | 0.75 | 0.60 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 9.00 | 0.55 | 0.91 | 0.73 | 0.70 | +0.02 | +2.95% | 0.08 | 21 | 79 | 0.80 | 0.45 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 10.00 | 0.39 | 0.66 | 0.53 | 0.43 | 0.00 | 0.00% | 0.05 | 0 | 79 | 0.86 | 0.33 | 0.14 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 11.00 | 0.19 | 0.52 | 0.36 | 0.29 | 0.00 | 0.00% | 0.03 | 11 | 35 | 0.87 | 0.24 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 12.00 | 0.11 | 0.44 | 0.28 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.91 | 0.18 | 0.09 | -0.01 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 13.00 | 0.05 | 0.26 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.86 | 0.13 | 0.07 | -0.01 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.21 | 0.11 | 0.08 | -0.04 | -33.34% | 0.01 | 4 | 9 | 1.07 | 0.09 | 0.06 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.13 | 0.06 | 0.04 | 0.00 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.57 | 0.29 | % | 0.02 | 0 | 0 | 1.67 | 0.04 | 0.03 | 0.00 | 4/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.85 | 0.43 | % | 0.43 | 0 | 0 | 9.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.44 | 0.22 | % | 0.11 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.26 | 0.13 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.52 | 0.26 | % | 0.05 | 0 | 0 | 1.68 | -0.03 | 0.03 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.86 | 0.43 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.64 | -0.10 | 0.08 | 0.00 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 7.00 | 0.23 | 0.51 | 0.37 | 0.34 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.72 | -0.24 | 0.13 | -0.01 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 8.00 | 0.59 | 1.07 | 0.83 | 0.92 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.76 | -0.40 | 0.16 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 9.00 | 1.21 | 1.90 | 1.56 | 1.53 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.86 | -0.55 | 0.15 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 10.00 | 1.85 | 2.59 | 2.22 | 1.81 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.77 | -0.67 | 0.14 | -0.01 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 11.00 | 2.55 | 3.55 | 3.05 | % | 0.28 | 0 | 0 | 1.27 | -0.76 | 0.11 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 12.00 | 3.65 | 4.40 | 4.03 | % | 0.34 | 0 | 0 | 1.30 | -0.82 | 0.09 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 13.00 | 4.55 | 5.15 | 4.85 | % | 0.37 | 0 | 0 | 1.19 | -0.87 | 0.07 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 14.00 | 5.55 | 6.10 | 5.83 | % | 0.42 | 0 | 0 | 1.24 | -0.91 | 0.06 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 15.00 | 6.30 | 7.30 | 6.80 | % | 0.45 | 0 | 0 | 1.56 | -0.94 | 0.04 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 16.00 | 7.30 | 8.00 | 7.65 | % | 0.48 | 0 | 0 | 1.30 | -0.96 | 0.03 | 0.00 | 4/24/2026 4:00:04 PM EST |