Options Chain for NOVAVAX INC COM NEW (NVAX) - $9.36 as of 6/30/2026 1:16:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.25 | 6.55 | 6.40 | 6.47 | +0.37 | +6.07% | 2.13 | 5 | 14 | 0.01 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 4.00 | 5.20 | 5.70 | 5.45 | 5.50 | +0.35 | +6.80% | 1.36 | 8 | 7 | 0.01 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 4.50 | 4.75 | 5.15 | 4.95 | 4.95 | +0.33 | +7.15% | 1.10 | 21 | 11 | 0.01 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 5.00 | 4.25 | 4.65 | 4.45 | 4.48 | +0.26 | +6.17% | 0.89 | 7 | 2 | 0.01 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 5.50 | 3.75 | 4.05 | 3.90 | 3.97 | +0.31 | +8.47% | 0.71 | 3 | 3 | 0.01 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 6.00 | 3.25 | 3.65 | 3.45 | 3.57 | +0.34 | +10.53% | 0.58 | 3 | 6 | 0.01 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 6.50 | 2.72 | 3.35 | 3.04 | 3.05 | % | 0.47 | 1 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST | |
| 7.00 | 2.21 | 2.89 | 2.55 | 2.58 | +0.50 | +24.04% | 0.36 | 1 | 3 | 5.77 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 7.50 | 1.71 | 2.55 | 2.13 | 2.98 | 0.00 | 0.00% | 0.28 | 0 | 1 | 5.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/30/2026 2:58:49 PM EST |
| 8.00 | 1.21 | 1.92 | 1.57 | 1.32 | 0.00 | 0.00% | 0.20 | 0 | 1 | 4.21 | 0.99 | 0.03 | 0.00 | 6/22/2026 | 6/30/2026 2:58:49 PM EST |
| 8.50 | 0.67 | 1.43 | 1.05 | 0.75 | 0.00 | 0.00% | 0.12 | 0 | 26 | 3.42 | 0.94 | 0.18 | -0.02 | 6/29/2026 | 6/30/2026 2:58:49 PM EST |
| 9.00 | 0.36 | 0.70 | 0.53 | 0.45 | -0.01 | -2.18% | 0.06 | 61 | 372 | 1.73 | 0.78 | 0.51 | -0.08 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 9.50 | 0.13 | 0.23 | 0.18 | 0.23 | +0.09 | +64.29% | 0.02 | 754 | 888 | 0.82 | 0.46 | 0.69 | -0.09 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 10.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 621 | 622 | 0.80 | 0.18 | 0.45 | -0.05 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 445 | 112 | 1.05 | 0.05 | 0.17 | -0.01 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 75 | 1.26 | 0.01 | 0.04 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 11.50 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 173 | 2.49 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:58:49 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 91 | 2.06 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:58:49 PM EST |
| 13.00 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:49 PM EST | |||
| 13.50 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:49 PM EST | |||
| 14.00 | 0.00 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/30/2026 2:58:49 PM EST |
| 14.50 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:49 PM EST | |||
| 15.00 | 0.00 | 0.43 | 0.22 | 0.25 | +0.02 | +8.70% | 0.01 | 1 | 18 | 6.13 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 16.00 | 0.00 | 0.43 | 0.22 | 0.20 | +0.08 | +66.67% | 0.01 | 2 | 92 | 6.63 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 17.00 | 0.00 | 0.43 | 0.22 | 0.09 | -0.14 | -60.87% | 0.01 | 2 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 18.00 | 0.00 | 0.18 | 0.09 | 0.09 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST | |
| 19.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:49 PM EST | |||
| 20.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.10 | 0.05 | 0.12 | -0.10 | -45.46% | 0.02 | 5 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:58:49 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:49 PM EST | |||
| 5.00 | 0.00 | 0.88 | 0.44 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:49 PM EST | |||
| 5.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:49 PM EST | |||
| 6.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.68 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/30/2026 2:58:49 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 7.00 | 0.00 | 0.23 | 0.12 | 0.23 | +0.17 | +283.34% | 0.02 | 1 | 4 | 4.19 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.58 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:58:49 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 74 | 311 | 1.36 | -0.01 | 0.03 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 8.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 71 | 85 | 0.93 | -0.06 | 0.18 | -0.02 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 9.00 | 0.07 | 0.13 | 0.10 | 0.07 | -0.14 | -66.67% | 0.01 | 235 | 272 | 0.97 | -0.22 | 0.51 | -0.08 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 9.50 | 0.23 | 0.37 | 0.30 | 0.29 | -0.48 | -62.34% | 0.03 | 105 | 8 | 0.84 | -0.54 | 0.69 | -0.09 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 10.00 | 0.34 | 1.09 | 0.72 | 0.73 | -0.62 | -45.93% | 0.07 | 5 | 17 | 2.64 | -0.82 | 0.45 | -0.05 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 10.50 | 0.84 | 1.56 | 1.20 | 1.89 | 0.00 | 0.00% | 0.11 | 0 | 10 | 3.10 | -0.95 | 0.17 | -0.01 | 6/26/2026 | 6/30/2026 2:58:49 PM EST |
| 11.00 | 1.43 | 1.81 | 1.62 | 1.63 | -0.72 | -30.64% | 0.15 | 7 | 2 | 3.53 | -0.99 | 0.04 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 11.50 | 1.60 | 2.65 | 2.13 | 2.20 | 0.00 | 0.00% | 0.19 | 0 | 20 | 4.44 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/30/2026 2:58:49 PM EST |
| 12.00 | 2.51 | 3.15 | 2.83 | 2.62 | -0.55 | -17.35% | 0.24 | 8 | 3 | 4.03 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 12.50 | 2.95 | 3.70 | 3.33 | 3.18 | -0.51 | -13.83% | 0.27 | 1 | 2 | 5.47 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 13.00 | 3.50 | 4.00 | 3.75 | 3.75 | -0.53 | -12.39% | 0.29 | 3 | 3 | 4.95 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 13.50 | 3.95 | 4.55 | 4.25 | 4.23 | -0.45 | -9.62% | 0.31 | 6 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 14.00 | 4.50 | 5.15 | 4.83 | 5.08 | 0.00 | 0.00% | 0.35 | 0 | 4 | 6.30 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:58:49 PM EST |
| 14.50 | 4.75 | 5.50 | 5.13 | % | 0.35 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:58:49 PM EST | |||
| 15.00 | 5.45 | 6.10 | 5.78 | 5.75 | -0.65 | -10.16% | 0.39 | 4 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 16.00 | 6.50 | 7.05 | 6.78 | 6.82 | -0.26 | -3.68% | 0.42 | 2 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 17.00 | 7.30 | 8.05 | 7.68 | % | 0.45 | 0 | 0 | 8.63 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:58:49 PM EST | |||
| 18.00 | 8.20 | 9.00 | 8.60 | 8.71 | -0.47 | -5.12% | 0.48 | 2 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:58:49 PM EST |
| 19.00 | 9.45 | 10.05 | 9.75 | 10.19 | 0.00 | 0.00% | 0.51 | 0 | 0 | 8.57 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:58:49 PM EST |
| 20.00 | 10.20 | 11.05 | 10.63 | 11.17 | 0.00 | 0.00% | 0.53 | 0 | 0 | 8.96 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:58:49 PM EST |