Options Chain for NOVAVAX INC COM NEW (NVAX) - $9.13 as of 6/19/2026 5:23:55 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 | 4.80 | 8.25 | 6.53 | 6.85 | % | 2.18 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 4.00 | 4.70 | 6.40 | 5.55 | 5.62 | +0.29 | +5.45% | 1.39 | 1 | 1 | 7.02 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 4.50 | 4.25 | 6.75 | 5.50 | % | 1.22 | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 5.00 | 3.55 | 6.25 | 4.90 | % | 0.98 | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 5.50 | 3.35 | 5.75 | 4.55 | % | 0.83 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 6.00 | 2.75 | 5.25 | 4.00 | 3.54 | 0.00 | 0.00% | 0.67 | 0 | 4 | 6.23 | 0.99 | 0.01 | 0.00 | 6/8/2026 | 6/18/2026 3:59:59 PM EST |
| 6.50 | 2.42 | 4.75 | 3.59 | % | 0.55 | 0 | 0 | 5.59 | 0.98 | 0.03 | -0.01 | 6/18/2026 3:59:59 PM EST | |||
| 7.00 | 0.60 | 4.30 | 2.45 | % | 0.35 | 0 | 0 | 5.10 | 0.95 | 0.06 | -0.01 | 6/18/2026 3:59:59 PM EST | |||
| 7.50 | 0.10 | 3.45 | 1.78 | 2.98 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.95 | 0.90 | 0.11 | -0.02 | 5/29/2026 | 6/18/2026 3:59:59 PM EST |
| 8.00 | 0.99 | 3.55 | 2.27 | 2.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.47 | 0.82 | 0.16 | -0.02 | 5/29/2026 | 6/18/2026 3:59:59 PM EST |
| 8.50 | 0.76 | 2.60 | 1.68 | 1.00 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.75 | 0.72 | 0.21 | -0.02 | 6/12/2026 | 6/18/2026 3:59:59 PM EST |
| 9.00 | 0.51 | 1.42 | 0.97 | 0.70 | +0.13 | +22.81% | 0.11 | 1 | 17 | 1.17 | 0.60 | 0.24 | -0.03 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 9.50 | 0.27 | 0.55 | 0.41 | 0.48 | -0.08 | -14.29% | 0.04 | 30 | 253 | 0.71 | 0.48 | 0.25 | -0.03 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 10.00 | 0.16 | 0.56 | 0.36 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 103 | 0.88 | 0.36 | 0.24 | -0.02 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 10.50 | 0.09 | 0.22 | 0.16 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.74 | 0.27 | 0.20 | -0.02 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 11.00 | 0.02 | 0.18 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 11 | 29 | 0.74 | 0.19 | 0.17 | -0.02 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 11.50 | 0.01 | 0.24 | 0.13 | 0.07 | -0.03 | -30.00% | 0.01 | 1 | 175 | 0.89 | 0.13 | 0.13 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.36 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.58 | 0.08 | 0.09 | -0.01 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 53 | 2.87 | 0.05 | 0.06 | -0.01 | 6/4/2026 | 6/18/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 1.43 | 0.72 | % | 0.06 | 0 | 0 | 3.49 | 0.03 | 0.04 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 13.50 | 0.00 | 1.12 | 0.56 | % | 0.04 | 0 | 0 | 3.18 | 0.02 | 0.03 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 1.59 | 0.80 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.98 | 0.01 | 0.02 | 0.00 | 6/9/2026 | 6/18/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 2.79 | 0.01 | 0.01 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.29 | 0.15 | 0.03 | -0.07 | -70.00% | 0.01 | 1 | 19 | 3.17 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.76 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 92 | 3.18 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 1.27 | 0.64 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 21 | 4.15 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 1.36 | 0.68 | % | 0.04 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.21 | 0.61 | % | 0.03 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 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 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.71 | 0.36 | % | 0.09 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.72 | 0.36 | % | 0.08 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 5.50 | 0.00 | 2.13 | 1.07 | % | 0.19 | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.94 | 0.47 | 0.11 | 0.00 | 0.00% | 0.08 | 2 | 2 | 3.85 | -0.01 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 2.14 | 1.07 | % | 0.16 | 0 | 0 | 5.83 | -0.02 | 0.03 | -0.01 | 6/18/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.04 | 0.02 | 0.05 | % | 0.00 | 5 | 0 | 0.94 | -0.05 | 0.06 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 7.50 | 0.00 | 0.68 | 0.34 | 0.03 | -0.02 | -40.00% | 0.05 | 1 | 1 | 2.15 | -0.10 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 8.00 | 0.01 | 0.40 | 0.21 | 0.07 | -0.33 | -82.50% | 0.03 | 1 | 69 | 0.88 | -0.18 | 0.16 | -0.02 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 8.50 | 0.16 | 0.76 | 0.46 | 0.26 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.13 | -0.28 | 0.21 | -0.02 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 9.00 | 0.33 | 0.50 | 0.42 | 0.39 | -0.31 | -44.29% | 0.05 | 5 | 9 | 0.75 | -0.40 | 0.24 | -0.03 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 9.50 | 0.60 | 1.26 | 0.93 | 1.18 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.10 | -0.52 | 0.25 | -0.03 | 6/8/2026 | 6/18/2026 3:59:59 PM EST |
| 10.00 | 0.23 | 2.50 | 1.37 | 0.99 | +0.18 | +22.23% | 0.14 | 1 | 12 | 2.87 | -0.64 | 0.24 | -0.02 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 10.50 | 0.21 | 2.05 | 1.13 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.76 | -0.73 | 0.20 | -0.02 | 6/3/2026 | 6/18/2026 3:59:59 PM EST |
| 11.00 | 1.51 | 2.25 | 1.88 | % | 0.17 | 0 | 0 | 1.51 | -0.81 | 0.17 | -0.02 | 6/18/2026 3:59:59 PM EST | |||
| 11.50 | 1.35 | 3.75 | 2.55 | 2.20 | 0.00 | 0.00% | 0.22 | 0 | 20 | 3.15 | -0.87 | 0.13 | -0.01 | 6/5/2026 | 6/18/2026 3:59:59 PM EST |
| 12.00 | 1.00 | 4.15 | 2.58 | 1.51 | 0.00 | 0.00% | 0.21 | 0 | 3 | 3.18 | -0.92 | 0.09 | -0.01 | 5/27/2026 | 6/18/2026 3:59:59 PM EST |
| 12.50 | 2.05 | 4.65 | 3.35 | 2.70 | 0.00 | 0.00% | 0.27 | 0 | 15 | 3.34 | -0.95 | 0.06 | -0.01 | 6/2/2026 | 6/18/2026 3:59:59 PM EST |
| 13.00 | 1.80 | 5.70 | 3.75 | % | 0.29 | 0 | 0 | 4.27 | -0.97 | 0.04 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 13.50 | 3.35 | 6.20 | 4.78 | % | 0.35 | 0 | 0 | 4.41 | -0.98 | 0.03 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 14.00 | 3.70 | 6.70 | 5.20 | % | 0.37 | 0 | 0 | 4.55 | -0.99 | 0.02 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 14.50 | 3.25 | 7.20 | 5.23 | % | 0.36 | 0 | 0 | 4.68 | -0.99 | 0.01 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 15.00 | 3.75 | 7.55 | 5.65 | % | 0.38 | 0 | 0 | 4.58 | -1.00 | 0.01 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 16.00 | 5.65 | 7.75 | 6.70 | % | 0.42 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 17.00 | 6.50 | 9.80 | 8.15 | % | 0.48 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 18.00 | 6.75 | 10.65 | 8.70 | % | 0.48 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 19.00 | 8.65 | 11.65 | 10.15 | % | 0.53 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 20.00 | 8.95 | 12.65 | 10.80 | % | 0.54 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST |