Options Chain for NOVAVAX INC COM NEW (NVAX) - $7.92 as of 5/1/2026 3:01:58 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 | 2.29 | 6.15 | 4.22 | 4.16 | 0.00 | 0.00% | 1.05 | 0 | 1 | 6.06 | 1.00 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 3:59:37 PM EST |
| 4.50 | 1.76 | 5.65 | 3.71 | % | 0.82 | 0 | 0 | 5.30 | 0.99 | 0.01 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 5.00 | 2.00 | 5.15 | 3.58 | % | 0.72 | 0 | 0 | 4.68 | 0.97 | 0.03 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 5.50 | 1.60 | 4.70 | 3.15 | % | 0.57 | 0 | 0 | 4.22 | 0.94 | 0.05 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 6.00 | 1.10 | 3.40 | 2.25 | % | 0.38 | 0 | 0 | 2.64 | 0.90 | 0.08 | -0.01 | 5/1/2026 3:59:37 PM EST | |||
| 6.50 | 1.09 | 2.63 | 1.86 | % | 0.29 | 0 | 0 | 1.96 | 0.83 | 0.12 | -0.01 | 5/1/2026 3:59:37 PM EST | |||
| 7.00 | 0.78 | 2.10 | 1.44 | % | 0.21 | 0 | 0 | 1.63 | 0.76 | 0.15 | -0.01 | 5/1/2026 3:59:37 PM EST | |||
| 7.50 | 0.85 | 1.29 | 1.07 | 0.95 | 0.00 | 0.00% | 0.14 | 0 | 160 | 0.78 | 0.66 | 0.18 | -0.01 | 4/29/2026 | 5/1/2026 3:59:37 PM EST |
| 8.00 | 0.64 | 1.03 | 0.84 | 0.88 | % | 0.10 | 2 | 0 | 0.81 | 0.56 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 3:59:37 PM EST | |
| 8.50 | 0.35 | 0.86 | 0.61 | 0.60 | -0.05 | -7.70% | 0.07 | 2 | 38 | 0.78 | 0.47 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 3:59:37 PM EST |
| 9.00 | 0.33 | 0.76 | 0.55 | 0.42 | % | 0.06 | 10 | 0 | 0.89 | 0.40 | 0.18 | -0.01 | 5/1/2026 | 5/1/2026 3:59:37 PM EST | |
| 9.50 | 0.03 | 0.83 | 0.43 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.85 | 0.33 | 0.16 | -0.01 | 4/24/2026 | 5/1/2026 3:59:37 PM EST |
| 10.00 | 0.00 | 1.23 | 0.62 | 0.44 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.88 | 0.24 | 0.15 | -0.01 | 4/27/2026 | 5/1/2026 3:59:37 PM EST |
| 10.50 | 0.00 | 1.80 | 0.90 | % | 0.09 | 0 | 0 | 2.56 | 0.18 | 0.13 | -0.01 | 5/1/2026 3:59:37 PM EST | |||
| 11.00 | 0.00 | 2.29 | 1.15 | % | 0.10 | 0 | 0 | 3.17 | 0.14 | 0.11 | -0.01 | 5/1/2026 3:59:37 PM EST | |||
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.12 | 0.11 | 0.09 | -0.01 | 5/1/2026 3:59:37 PM EST | |||
| 12.00 | 0.00 | 1.25 | 0.63 | 0.09 | % | 0.05 | 45 | 0 | 2.32 | 0.09 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 3:59:37 PM EST | |
| 12.50 | 0.00 | 1.36 | 0.68 | % | 0.05 | 0 | 0 | 2.52 | 0.06 | 0.06 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 13.00 | 0.00 | 1.95 | 0.98 | % | 0.08 | 0 | 0 | 3.21 | 0.04 | 0.04 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 13.50 | 0.00 | 1.55 | 0.78 | % | 0.06 | 0 | 0 | 2.88 | 0.03 | 0.03 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 14.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 3.16 | 0.02 | 0.03 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 15.00 | 0.00 | 2.22 | 1.11 | % | 0.07 | 0 | 0 | 3.77 | 0.01 | 0.01 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 16.00 | 0.00 | 2.22 | 1.11 | % | 0.07 | 0 | 0 | 3.90 | 0.01 | 0.01 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 17.00 | 0.00 | 2.21 | 1.11 | % | 0.07 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 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 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 4.04 | 0.00 | 0.01 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 4.50 | 0.00 | 1.35 | 0.68 | % | 0.15 | 0 | 0 | 3.91 | -0.01 | 0.01 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 3.45 | -0.03 | 0.03 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 5.50 | 0.00 | 1.35 | 0.68 | % | 0.12 | 0 | 0 | 3.04 | -0.06 | 0.05 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.86 | -0.10 | 0.08 | -0.01 | 5/1/2026 3:59:37 PM EST | |||
| 6.50 | 0.10 | 0.43 | 0.27 | 0.17 | -0.08 | -32.00% | 0.04 | 1 | 10 | 0.89 | -0.17 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 3:59:37 PM EST |
| 7.00 | 0.00 | 0.54 | 0.27 | % | 0.04 | 0 | 0 | 1.07 | -0.24 | 0.15 | -0.01 | 5/1/2026 3:59:37 PM EST | |||
| 7.50 | 0.37 | 0.71 | 0.54 | 0.17 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.83 | -0.34 | 0.18 | -0.01 | 4/24/2026 | 5/1/2026 3:59:37 PM EST |
| 8.00 | 0.49 | 0.97 | 0.73 | % | 0.09 | 0 | 0 | 0.78 | -0.44 | 0.19 | -0.01 | 5/1/2026 3:59:37 PM EST | |||
| 8.50 | 0.87 | 1.22 | 1.05 | % | 0.12 | 0 | 0 | 0.80 | -0.53 | 0.19 | -0.01 | 5/1/2026 3:59:37 PM EST | |||
| 9.00 | 1.13 | 1.59 | 1.36 | % | 0.15 | 0 | 0 | 0.77 | -0.60 | 0.18 | -0.01 | 5/1/2026 3:59:37 PM EST | |||
| 9.50 | 1.49 | 2.92 | 2.21 | % | 0.23 | 0 | 0 | 1.21 | -0.67 | 0.16 | -0.01 | 5/1/2026 3:59:37 PM EST | |||
| 10.00 | 1.35 | 4.30 | 2.83 | % | 0.28 | 0 | 0 | 3.04 | -0.76 | 0.15 | -0.01 | 5/1/2026 3:59:37 PM EST | |||
| 10.50 | 1.75 | 4.75 | 3.25 | % | 0.31 | 0 | 0 | 3.11 | -0.82 | 0.13 | -0.01 | 5/1/2026 3:59:37 PM EST | |||
| 11.00 | 2.20 | 5.20 | 3.70 | % | 0.34 | 0 | 0 | 3.18 | -0.86 | 0.11 | -0.01 | 5/1/2026 3:59:37 PM EST | |||
| 11.50 | 2.90 | 5.70 | 4.30 | % | 0.37 | 0 | 0 | 3.28 | -0.89 | 0.09 | -0.01 | 5/1/2026 3:59:37 PM EST | |||
| 12.00 | 3.55 | 5.15 | 4.35 | % | 0.36 | 0 | 0 | 2.32 | -0.91 | 0.07 | -0.01 | 5/1/2026 3:59:37 PM EST | |||
| 12.50 | 3.85 | 6.10 | 4.98 | % | 0.40 | 0 | 0 | 2.87 | -0.94 | 0.06 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 13.00 | 4.15 | 7.20 | 5.68 | % | 0.44 | 0 | 0 | 3.55 | -0.96 | 0.04 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 13.50 | 4.05 | 7.65 | 5.85 | % | 0.43 | 0 | 0 | 3.59 | -0.97 | 0.03 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 14.00 | 5.40 | 8.15 | 6.78 | % | 0.48 | 0 | 0 | 3.67 | -0.98 | 0.03 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 15.00 | 6.00 | 9.15 | 7.58 | % | 0.51 | 0 | 0 | 3.81 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 16.00 | 6.60 | 10.15 | 8.38 | % | 0.52 | 0 | 0 | 3.94 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 17.00 | 7.05 | 11.15 | 9.10 | % | 0.54 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST |