Options Chain for NOVAVAX INC COM NEW (NVAX) - $9.40 as of 7/10/2026 1:16:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 3.85 | 6.95 | 5.40 | % | 1.20 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 5.00 | 3.55 | 6.45 | 5.00 | % | 1.00 | 0 | 0 | 6.52 | 1.00 | 0.01 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 5.50 | 2.88 | 5.55 | 4.22 | % | 0.77 | 0 | 0 | 5.05 | 0.98 | 0.02 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 6.00 | 1.65 | 5.45 | 3.55 | % | 0.59 | 0 | 0 | 5.24 | 0.96 | 0.04 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 6.50 | 1.90 | 3.90 | 2.90 | % | 0.45 | 0 | 0 | 3.02 | 0.93 | 0.06 | -0.01 | 7/10/2026 3:59:48 PM EST | |||
| 7.00 | 1.68 | 4.60 | 3.14 | % | 0.45 | 0 | 0 | 4.48 | 0.89 | 0.08 | -0.01 | 7/10/2026 3:59:48 PM EST | |||
| 7.50 | 1.37 | 3.55 | 2.46 | % | 0.33 | 0 | 0 | 3.25 | 0.83 | 0.10 | -0.01 | 7/10/2026 3:59:48 PM EST | |||
| 8.00 | 1.11 | 1.90 | 1.51 | % | 0.19 | 0 | 0 | 1.36 | 0.76 | 0.12 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 8.50 | 0.80 | 1.55 | 1.18 | % | 0.14 | 0 | 0 | 1.28 | 0.69 | 0.15 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 9.00 | 0.81 | 1.01 | 0.91 | 0.83 | -0.30 | -26.55% | 0.10 | 16 | 5 | 0.83 | 0.61 | 0.17 | -0.02 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 9.50 | 0.56 | 1.02 | 0.79 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.96 | 0.52 | 0.19 | -0.02 | 7/6/2026 | 7/10/2026 3:59:48 PM EST |
| 10.00 | 0.37 | 0.54 | 0.46 | 0.40 | -0.15 | -27.28% | 0.05 | 10 | 383 | 0.80 | 0.42 | 0.19 | -0.02 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 10.50 | 0.25 | 0.39 | 0.32 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.80 | 0.32 | 0.19 | -0.02 | 7/7/2026 | 7/10/2026 3:59:48 PM EST |
| 11.00 | 0.16 | 0.27 | 0.22 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.80 | 0.22 | 0.17 | -0.01 | 7/9/2026 | 7/10/2026 3:59:48 PM EST |
| 11.50 | 0.11 | 1.58 | 0.85 | 0.24 | 0.00 | 0.00% | 0.07 | 0 | 61 | 1.66 | 0.19 | 0.14 | -0.01 | 7/1/2026 | 7/10/2026 3:59:48 PM EST |
| 12.00 | 0.04 | 0.24 | 0.14 | 0.10 | -0.04 | -28.58% | 0.01 | 25 | 86 | 0.87 | 0.10 | 0.10 | -0.01 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 12.50 | 0.01 | 0.24 | 0.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | 0.06 | 0.07 | 0.00 | 7/9/2026 | 7/10/2026 3:59:48 PM EST |
| 13.00 | 0.01 | 0.31 | 0.16 | 0.06 | -0.23 | -79.31% | 0.01 | 97 | 11 | 1.02 | 0.04 | 0.05 | 0.00 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 13.50 | 0.01 | 0.25 | 0.13 | 0.03 | % | 0.01 | 4 | 0 | 1.05 | 0.02 | 0.03 | 0.00 | 7/10/2026 | 7/10/2026 3:59:48 PM EST | |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.44 | +0.36 | +450.00% | 0.01 | 3 | 40 | 1.48 | 0.02 | 0.02 | 0.00 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 14.50 | 0.00 | 0.45 | 0.23 | 0.03 | -0.02 | -40.00% | 0.02 | 31 | 13 | 1.88 | 0.02 | 0.02 | 0.00 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 1.25 | 0.63 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 25 | 3.00 | 0.02 | 0.02 | 0.00 | 7/7/2026 | 7/10/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 1.12 | 0.56 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.01 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 7/10/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 1.12 | 0.56 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.01 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 19.00 | 0.00 | 1.12 | 0.56 | % | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.88 | 0.44 | % | 0.10 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 1.09 | 0.55 | % | 0.11 | 0 | 0 | 4.29 | 0.00 | 0.01 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 5.50 | 0.00 | 1.09 | 0.55 | % | 0.10 | 0 | 0 | 3.83 | -0.02 | 0.02 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 6.00 | 0.00 | 1.10 | 0.55 | % | 0.09 | 0 | 0 | 3.43 | -0.04 | 0.04 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 6.50 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 1.57 | -0.07 | 0.06 | -0.01 | 7/10/2026 3:59:48 PM EST | |||
| 7.00 | 0.00 | 1.13 | 0.57 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 15 | 2.74 | -0.11 | 0.08 | -0.01 | 7/6/2026 | 7/10/2026 3:59:48 PM EST |
| 7.50 | 0.01 | 0.71 | 0.36 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.15 | -0.17 | 0.10 | -0.01 | 7/7/2026 | 7/10/2026 3:59:48 PM EST |
| 8.00 | 0.15 | 0.27 | 0.21 | 0.20 | -0.14 | -41.18% | 0.03 | 6,017 | 91 | 0.82 | -0.24 | 0.12 | -0.02 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 8.50 | 0.26 | 0.49 | 0.38 | 0.38 | -0.12 | -24.00% | 0.04 | 1 | 1 | 0.85 | -0.31 | 0.15 | -0.02 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 9.00 | 0.46 | 0.75 | 0.61 | 0.70 | +0.15 | +27.28% | 0.07 | 10 | 2 | 0.87 | -0.39 | 0.17 | -0.02 | 7/10/2026 | 7/10/2026 3:59:48 PM EST |
| 9.50 | 0.71 | 1.19 | 0.95 | 1.04 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.97 | -0.48 | 0.19 | -0.02 | 7/7/2026 | 7/10/2026 3:59:48 PM EST |
| 10.00 | 1.03 | 1.65 | 1.34 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.06 | -0.58 | 0.19 | -0.02 | 7/1/2026 | 7/10/2026 3:59:48 PM EST |
| 10.50 | 1.05 | 2.00 | 1.53 | % | 0.15 | 0 | 0 | 1.41 | -0.68 | 0.19 | -0.02 | 7/10/2026 3:59:48 PM EST | |||
| 11.00 | 0.62 | 3.50 | 2.06 | % | 0.19 | 0 | 0 | 2.71 | -0.78 | 0.17 | -0.01 | 7/10/2026 3:59:48 PM EST | |||
| 11.50 | 1.73 | 3.70 | 2.72 | % | 0.24 | 0 | 0 | 2.52 | -0.81 | 0.14 | -0.01 | 7/10/2026 3:59:48 PM EST | |||
| 12.00 | 2.62 | 3.55 | 3.09 | % | 0.26 | 0 | 0 | 1.92 | -0.90 | 0.10 | -0.01 | 7/10/2026 3:59:48 PM EST | |||
| 12.50 | 2.80 | 4.50 | 3.65 | % | 0.29 | 0 | 0 | 2.56 | -0.94 | 0.07 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 13.00 | 3.30 | 4.95 | 4.13 | % | 0.32 | 0 | 0 | 2.63 | -0.96 | 0.05 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 13.50 | 3.90 | 5.45 | 4.68 | % | 0.35 | 0 | 0 | 2.74 | -0.98 | 0.03 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 14.00 | 3.45 | 5.95 | 4.70 | % | 0.34 | 0 | 0 | 2.85 | -0.98 | 0.02 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 14.50 | 4.95 | 6.30 | 5.63 | % | 0.39 | 0 | 0 | 2.77 | -0.98 | 0.02 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 15.00 | 5.25 | 6.55 | 5.90 | % | 0.39 | 0 | 0 | 2.56 | -0.98 | 0.02 | 0.00 | 7/10/2026 3:59:48 PM EST | |||
| 16.00 | 4.65 | 8.80 | 6.73 | 6.67 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.18 | -0.99 | 0.01 | 0.00 | 6/16/2026 | 7/10/2026 3:59:48 PM EST |
| 17.00 | 6.30 | 9.80 | 8.05 | 7.62 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.34 | -1.00 | 0.01 | 0.00 | 6/16/2026 | 7/10/2026 3:59:48 PM EST |
| 18.00 | 8.20 | 10.80 | 9.50 | 9.26 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/10/2026 3:59:48 PM EST |
| 19.00 | 9.20 | 11.80 | 10.50 | 10.24 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/10/2026 3:59:48 PM EST |