Options Chain for NOVAVAX INC COM NEW (NVAX) - $9.23 as of 5/8/2026 1:15:03 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 | 7.90 | 11.45 | 9.68 | % | 9.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:54 AM EST | |||
| 2.00 | 7.10 | 10.40 | 8.75 | % | 4.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:54 AM EST | |||
| 3.00 | 6.10 | 9.40 | 7.75 | % | 2.58 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:54 AM EST | |||
| 4.00 | 5.10 | 8.40 | 6.75 | % | 1.69 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:54 AM EST | |||
| 5.00 | 4.15 | 7.10 | 5.63 | % | 1.13 | 0 | 0 | 4.20 | 0.99 | 0.01 | 0.00 | 5/8/2026 11:58:54 AM EST | |||
| 6.00 | 3.15 | 6.25 | 4.70 | 3.09 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.62 | 0.97 | 0.02 | 0.00 | 5/6/2026 | 5/8/2026 11:58:54 AM EST |
| 7.00 | 2.27 | 4.85 | 3.56 | 3.57 | +1.57 | +78.50% | 0.51 | 3 | 4 | 2.55 | 0.92 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 11:58:54 AM EST |
| 8.00 | 2.72 | 3.05 | 2.89 | 2.70 | +1.10 | +68.75% | 0.36 | 20 | 1,077 | 0.91 | 0.85 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 11:58:54 AM EST |
| 9.00 | 1.93 | 2.25 | 2.09 | 2.00 | +1.02 | +104.09% | 0.23 | 68 | 583 | 0.93 | 0.75 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 11:58:54 AM EST |
| 10.00 | 1.33 | 1.55 | 1.44 | 1.50 | +0.90 | +150.00% | 0.14 | 400 | 5,809 | 0.87 | 0.61 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 11:58:54 AM EST |
| 11.00 | 0.97 | 1.28 | 1.13 | 1.03 | +0.65 | +171.06% | 0.10 | 220 | 993 | 0.85 | 0.48 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 11:58:54 AM EST |
| 12.00 | 0.75 | 0.80 | 0.78 | 0.75 | +0.53 | +240.91% | 0.07 | 462 | 1,152 | 0.89 | 0.37 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 11:58:54 AM EST |
| 13.00 | 0.55 | 0.57 | 0.56 | 0.55 | +0.38 | +223.53% | 0.04 | 9,466 | 66 | 0.96 | 0.29 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 11:58:54 AM EST |
| 14.00 | 0.35 | 0.45 | 0.40 | 0.42 | +0.30 | +250.00% | 0.03 | 72 | 14 | 0.95 | 0.23 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 11:58:54 AM EST |
| 15.00 | 0.26 | 0.34 | 0.30 | 0.33 | +0.25 | +312.50% | 0.02 | 190 | 127 | 1.00 | 0.18 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 11:58:54 AM EST |
| 16.00 | 0.22 | 0.29 | 0.26 | 0.27 | +0.18 | +200.00% | 0.02 | 553 | 117 | 1.08 | 0.14 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 11:58:54 AM 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 | 1.45 | 0.73 | % | 0.73 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:54 AM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:54 AM EST | |||
| 3.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:54 AM EST | |||
| 4.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:54 AM EST | |||
| 5.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.31 | -0.01 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 11:58:54 AM EST |
| 6.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.49 | -0.03 | 0.02 | 0.00 | 5/6/2026 | 5/8/2026 11:58:54 AM EST |
| 7.00 | 0.04 | 0.26 | 0.15 | 0.07 | -0.04 | -36.37% | 0.02 | 72 | 136 | 0.93 | -0.08 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 11:58:54 AM EST |
| 8.00 | 0.15 | 0.41 | 0.28 | 0.19 | -0.06 | -24.00% | 0.04 | 50 | 1,782 | 0.88 | -0.15 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 11:58:54 AM EST |
| 9.00 | 0.40 | 0.52 | 0.46 | 0.44 | -0.22 | -33.34% | 0.05 | 5 | 66 | 0.81 | -0.25 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 11:58:54 AM EST |
| 10.00 | 0.80 | 0.92 | 0.86 | 1.00 | -0.28 | -21.88% | 0.09 | 12 | 122 | 0.83 | -0.39 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 11:58:54 AM EST |
| 11.00 | 1.20 | 1.43 | 1.32 | % | 0.12 | 0 | 0 | 0.83 | -0.52 | 0.14 | -0.01 | 5/8/2026 11:58:54 AM EST | |||
| 12.00 | 1.96 | 2.17 | 2.07 | 3.06 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.99 | -0.63 | 0.12 | -0.01 | 5/6/2026 | 5/8/2026 11:58:54 AM EST |
| 13.00 | 2.71 | 3.95 | 3.33 | % | 0.26 | 0 | 0 | 1.06 | -0.71 | 0.11 | -0.01 | 5/8/2026 11:58:54 AM EST | |||
| 14.00 | 3.55 | 4.85 | 4.20 | % | 0.30 | 0 | 0 | 1.69 | -0.77 | 0.09 | -0.01 | 5/8/2026 11:58:54 AM EST | |||
| 15.00 | 4.45 | 5.95 | 5.20 | % | 0.35 | 0 | 0 | 1.91 | -0.82 | 0.08 | -0.01 | 5/8/2026 11:58:54 AM EST | |||
| 16.00 | 5.35 | 6.90 | 6.13 | % | 0.38 | 0 | 0 | 2.01 | -0.86 | 0.06 | -0.01 | 5/8/2026 11:58:54 AM EST |