Options Chain for NOVAVAX INC COM NEW (NVAX) - $10.46 as of 5/27/2026 1:15:23 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 | 9.30 | 11.65 | 10.48 | 10.45 | +1.10 | +11.77% | 10.48 | 1 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 10:58:46 AM EST |
| 2.00 | 8.30 | 9.90 | 9.10 | % | 4.55 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 5/27/2026 10:58:46 AM EST | |||
| 3.00 | 7.30 | 9.15 | 8.23 | % | 2.74 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 10:58:46 AM EST | |||
| 4.00 | 6.50 | 7.70 | 7.10 | % | 1.77 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 5/27/2026 10:58:46 AM EST | |||
| 5.00 | 6.20 | 6.95 | 6.58 | 6.44 | +1.04 | +19.26% | 1.32 | 11 | 305 | 1.96 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 10:58:46 AM EST |
| 6.00 | 4.55 | 5.80 | 5.18 | 4.05 | 0.00 | 0.00% | 0.86 | 0 | 528 | 1.67 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 10:58:46 AM EST |
| 7.00 | 4.35 | 4.70 | 4.53 | 4.45 | +0.85 | +23.62% | 0.65 | 62 | 99 | 1.22 | 0.98 | 0.02 | 0.00 | 5/27/2026 | 5/27/2026 10:58:46 AM EST |
| 8.00 | 3.35 | 3.75 | 3.55 | 3.60 | +0.95 | +35.85% | 0.44 | 45 | 2,281 | 0.89 | 0.92 | 0.05 | 0.00 | 5/27/2026 | 5/27/2026 10:58:46 AM EST |
| 9.00 | 2.64 | 2.74 | 2.69 | 2.85 | +0.85 | +42.50% | 0.30 | 211 | 10,160 | 0.81 | 0.83 | 0.08 | -0.01 | 5/27/2026 | 5/27/2026 10:58:46 AM EST |
| 10.00 | 1.87 | 2.10 | 1.99 | 2.10 | +0.68 | +47.89% | 0.20 | 462 | 4,771 | 0.81 | 0.72 | 0.10 | -0.01 | 5/27/2026 | 5/27/2026 10:58:46 AM EST |
| 11.00 | 1.45 | 1.64 | 1.55 | 1.55 | +0.35 | +29.17% | 0.14 | 232 | 3,115 | 0.83 | 0.60 | 0.11 | -0.01 | 5/27/2026 | 5/27/2026 10:58:46 AM EST |
| 12.00 | 1.05 | 1.20 | 1.13 | 1.13 | +0.48 | +73.85% | 0.09 | 300 | 2,504 | 0.82 | 0.50 | 0.11 | -0.01 | 5/27/2026 | 5/27/2026 10:58:46 AM EST |
| 13.00 | 0.60 | 0.89 | 0.75 | 0.85 | +0.34 | +66.67% | 0.06 | 230 | 1,460 | 0.86 | 0.40 | 0.10 | -0.01 | 5/27/2026 | 5/27/2026 10:58:46 AM EST |
| 14.00 | 0.51 | 0.68 | 0.60 | 0.62 | +0.26 | +72.23% | 0.04 | 14 | 436 | 0.85 | 0.32 | 0.09 | -0.01 | 5/27/2026 | 5/27/2026 10:58:46 AM EST |
| 15.00 | 0.41 | 0.50 | 0.46 | 0.44 | +0.15 | +51.73% | 0.03 | 1,169 | 7,316 | 0.88 | 0.26 | 0.08 | -0.01 | 5/27/2026 | 5/27/2026 10:58:46 AM EST |
| 16.00 | 0.32 | 0.37 | 0.35 | 0.36 | +0.08 | +28.58% | 0.02 | 372 | 571 | 0.90 | 0.20 | 0.07 | -0.01 | 5/27/2026 | 5/27/2026 10:58:46 AM EST |
| 17.00 | 0.24 | 0.36 | 0.30 | 0.30 | +0.12 | +66.67% | 0.02 | 252 | 733 | 0.98 | 0.16 | 0.06 | -0.01 | 5/27/2026 | 5/27/2026 10:58:46 AM EST |
| 18.00 | 0.19 | 0.26 | 0.23 | 0.25 | +0.10 | +66.67% | 0.01 | 115 | 1 | 0.95 | 0.13 | 0.05 | -0.01 | 5/27/2026 | 5/27/2026 10:58:46 AM EST |
| 19.00 | 0.16 | 0.21 | 0.19 | 0.19 | +0.01 | +5.56% | 0.01 | 136 | 552 | 0.97 | 0.10 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 10:58:46 AM EST |
| 20.00 | 0.13 | 0.18 | 0.16 | 0.15 | +0.05 | +50.00% | 0.01 | 302 | 8,166 | 0.99 | 0.08 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 10:58:46 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 | 0.69 | 0.35 | % | 0.35 | 0 | 0 | 8.53 | 0.00 | 0.00 | 0.00 | 5/27/2026 10:58:46 AM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 10:58:46 AM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/27/2026 10:58:46 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 10:58:46 AM EST |
| 5.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 362 | 1.28 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 10:58:46 AM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.93 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 10:58:46 AM EST |
| 7.00 | 0.03 | 0.09 | 0.06 | 0.09 | -0.02 | -18.19% | 0.01 | 83 | 3,743 | 0.80 | -0.02 | 0.02 | 0.00 | 5/27/2026 | 5/27/2026 10:58:46 AM EST |
| 8.00 | 0.09 | 0.26 | 0.18 | 0.15 | -0.18 | -54.55% | 0.02 | 1 | 2,308 | 0.80 | -0.08 | 0.05 | 0.00 | 5/27/2026 | 5/27/2026 10:58:46 AM EST |
| 9.00 | 0.28 | 0.39 | 0.34 | 0.34 | -0.19 | -35.85% | 0.04 | 103 | 504 | 0.81 | -0.17 | 0.08 | -0.01 | 5/27/2026 | 5/27/2026 10:58:46 AM EST |
| 10.00 | 0.62 | 0.71 | 0.67 | 0.65 | -0.93 | -58.87% | 0.07 | 111 | 509 | 0.77 | -0.28 | 0.10 | -0.01 | 5/27/2026 | 5/27/2026 10:58:46 AM EST |
| 11.00 | 1.06 | 1.21 | 1.14 | 1.17 | -1.04 | -47.06% | 0.10 | 65 | 1,165 | 0.77 | -0.40 | 0.11 | -0.01 | 5/27/2026 | 5/27/2026 10:58:46 AM EST |
| 12.00 | 1.63 | 2.19 | 1.91 | 2.87 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.92 | -0.50 | 0.11 | -0.01 | 5/12/2026 | 5/27/2026 10:58:46 AM EST |
| 13.00 | 2.37 | 2.99 | 2.68 | 2.50 | -2.54 | -50.40% | 0.21 | 1 | 13 | 0.97 | -0.60 | 0.10 | -0.01 | 5/27/2026 | 5/27/2026 10:58:46 AM EST |
| 14.00 | 2.91 | 3.90 | 3.41 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.96 | -0.68 | 0.09 | -0.01 | 4/20/2026 | 5/27/2026 10:58:46 AM EST |
| 15.00 | 3.70 | 4.50 | 4.10 | 4.37 | -2.53 | -36.67% | 0.27 | 2 | 16 | 0.87 | -0.74 | 0.08 | -0.01 | 5/27/2026 | 5/27/2026 10:58:46 AM EST |
| 16.00 | 4.65 | 5.65 | 5.15 | % | 0.32 | 0 | 0 | 0.99 | -0.80 | 0.07 | -0.01 | 5/27/2026 10:58:46 AM EST | |||
| 17.00 | 5.50 | 6.35 | 5.93 | % | 0.35 | 0 | 0 | 1.31 | -0.84 | 0.06 | -0.01 | 5/27/2026 10:58:46 AM EST | |||
| 18.00 | 6.40 | 7.65 | 7.03 | 8.70 | 0.00 | 0.00% | 0.39 | 0 | 65 | 1.61 | -0.87 | 0.05 | -0.01 | 5/11/2026 | 5/27/2026 10:58:46 AM EST |
| 19.00 | 7.35 | 8.50 | 7.93 | % | 0.42 | 0 | 0 | 1.60 | -0.90 | 0.04 | -0.01 | 5/27/2026 10:58:46 AM EST | |||
| 20.00 | 8.45 | 9.60 | 9.03 | % | 0.45 | 0 | 0 | 1.75 | -0.92 | 0.04 | -0.01 | 5/27/2026 10:58:46 AM EST |