Options Chain for NOVAVAX INC COM NEW (NVAX) - $7.32 as of 8/3/2026 11:53:56 AM 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 | 4.30 | 4.70 | 4.50 | 4.53 | -0.19 | -4.03% | 1.50 | 2 | 1 | 5.13 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:58:50 PM EST |
| 4.00 | 3.15 | 3.90 | 3.53 | 3.54 | -0.69 | -16.32% | 0.88 | 3 | 1 | 4.60 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:58:50 PM EST |
| 4.50 | 2.68 | 4.85 | 3.77 | % | 0.84 | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:58:50 PM EST | |||
| 5.00 | 2.20 | 3.20 | 2.70 | 2.59 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.28 | 1.00 | 0.04 | 0.00 | 7/30/2026 | 8/3/2026 2:58:50 PM EST |
| 5.50 | 1.68 | 2.74 | 2.21 | % | 0.40 | 0 | 0 | 3.78 | 0.94 | 0.11 | -0.01 | 8/3/2026 2:58:50 PM EST | |||
| 6.00 | 1.24 | 2.14 | 1.69 | % | 0.28 | 0 | 0 | 2.47 | 0.83 | 0.15 | -0.02 | 8/3/2026 2:58:50 PM EST | |||
| 6.50 | 0.75 | 1.50 | 1.13 | 1.10 | 0.00 | 0.00% | 0.17 | 0 | 8 | 2.12 | 0.76 | 0.21 | -0.02 | 7/31/2026 | 8/3/2026 2:58:50 PM EST |
| 7.00 | 0.75 | 1.00 | 0.88 | 0.80 | -0.14 | -14.90% | 0.13 | 1 | 2 | 1.37 | 0.64 | 0.25 | -0.02 | 8/3/2026 | 8/3/2026 2:58:50 PM EST |
| 7.50 | 0.47 | 0.60 | 0.54 | 0.53 | -0.08 | -13.12% | 0.07 | 6,213 | 51 | 1.15 | 0.50 | 0.28 | -0.02 | 8/3/2026 | 8/3/2026 2:58:50 PM EST |
| 8.00 | 0.28 | 0.39 | 0.34 | 0.28 | -0.09 | -24.33% | 0.04 | 243 | 233 | 1.15 | 0.36 | 0.27 | -0.02 | 8/3/2026 | 8/3/2026 2:58:50 PM EST |
| 8.50 | 0.17 | 0.30 | 0.24 | 0.16 | -0.14 | -46.67% | 0.03 | 3 | 203 | 1.10 | 0.25 | 0.23 | -0.02 | 8/3/2026 | 8/3/2026 2:58:50 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.03 | -16.67% | 0.02 | 252 | 299 | 1.20 | 0.17 | 0.18 | -0.01 | 8/3/2026 | 8/3/2026 2:58:50 PM EST |
| 9.50 | 0.03 | 0.19 | 0.11 | 0.19 | +0.04 | +26.67% | 0.01 | 1 | 18 | 1.22 | 0.11 | 0.13 | -0.01 | 8/3/2026 | 8/3/2026 2:58:50 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.25 | -78.13% | 0.00 | 3 | 32 | 1.32 | 0.07 | 0.09 | -0.01 | 8/3/2026 | 8/3/2026 2:58:50 PM EST |
| 10.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.50 | 0.04 | 0.06 | 0.00 | 7/30/2026 | 8/3/2026 2:58:50 PM EST |
| 11.00 | 0.00 | 1.05 | 0.53 | 0.05 | -0.07 | -58.34% | 0.05 | 1 | 7 | 3.99 | 0.02 | 0.04 | 0.00 | 8/3/2026 | 8/3/2026 2:58:50 PM EST |
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 4.36 | 0.01 | 0.02 | 0.00 | 8/3/2026 2:58:50 PM EST | |||
| 12.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.24 | -88.89% | 0.00 | 122 | 1 | 2.34 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 2:58:50 PM EST |
| 12.50 | 0.00 | 0.69 | 0.35 | % | 0.03 | 0 | 0 | 3.71 | 0.00 | 0.01 | 0.00 | 8/3/2026 2:58:50 PM EST | |||
| 13.00 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:58:50 PM EST | |||
| 13.50 | 0.00 | 0.93 | 0.47 | % | 0.03 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:58:50 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 2:58:50 PM EST |
| 14.50 | 0.00 | 0.93 | 0.47 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.74 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/3/2026 2:58:50 PM EST |
| 15.00 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 56 | 4.41 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 2:58:50 PM EST |
| 16.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/3/2026 2:58:50 PM EST |
| 17.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:58:50 PM EST | |||
| 18.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 18 | 4.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 2:58:50 PM EST |
| 19.00 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 2:58:50 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 | 0.09 | 0.05 | 0.10 | % | 0.02 | 7 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:58:50 PM EST | |
| 4.00 | 0.00 | 0.18 | 0.09 | 0.12 | -0.26 | -68.43% | 0.02 | 12 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:58:50 PM EST |
| 4.50 | 0.00 | 0.13 | 0.07 | 0.16 | % | 0.02 | 12 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:58:50 PM EST | |
| 5.00 | 0.00 | 0.17 | 0.09 | 0.22 | +0.21 | +2,100.00% | 0.02 | 11 | 5 | 2.12 | 0.00 | 0.04 | 0.00 | 8/3/2026 | 8/3/2026 2:58:50 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.47 | % | 0.01 | 3 | 0 | 1.80 | -0.06 | 0.11 | -0.01 | 8/3/2026 | 8/3/2026 2:58:50 PM EST | |
| 6.00 | 0.01 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.96 | -0.17 | 0.15 | -0.02 | 8/3/2026 2:58:50 PM EST | |||
| 6.50 | 0.12 | 0.65 | 0.39 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 495 | 1.48 | -0.24 | 0.21 | -0.02 | 7/31/2026 | 8/3/2026 2:58:50 PM EST |
| 7.00 | 0.25 | 0.80 | 0.53 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 37 | 1.17 | -0.36 | 0.25 | -0.02 | 7/31/2026 | 8/3/2026 2:58:50 PM EST |
| 7.50 | 0.47 | 0.96 | 0.72 | 0.68 | 0.00 | 0.00% | 0.10 | 0 | 61 | 1.24 | -0.50 | 0.28 | -0.02 | 7/30/2026 | 8/3/2026 2:58:50 PM EST |
| 8.00 | 0.80 | 1.28 | 1.04 | 1.02 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.13 | -0.64 | 0.27 | -0.02 | 7/30/2026 | 8/3/2026 2:58:50 PM EST |
| 8.50 | 0.97 | 1.70 | 1.34 | 1.49 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.86 | -0.75 | 0.23 | -0.02 | 7/29/2026 | 8/3/2026 2:58:50 PM EST |
| 9.00 | 1.50 | 2.05 | 1.78 | 1.77 | +0.10 | +5.99% | 0.20 | 1 | 11 | 1.80 | -0.83 | 0.18 | -0.01 | 8/3/2026 | 8/3/2026 2:58:50 PM EST |
| 9.50 | 1.90 | 2.73 | 2.32 | 1.81 | 0.00 | 0.00% | 0.24 | 0 | 24 | 2.41 | -0.89 | 0.13 | -0.01 | 7/22/2026 | 8/3/2026 2:58:50 PM EST |
| 10.00 | 2.45 | 3.20 | 2.83 | 2.83 | +1.29 | +83.77% | 0.28 | 2 | 1 | 2.56 | -0.93 | 0.09 | -0.01 | 8/3/2026 | 8/3/2026 2:58:50 PM EST |
| 10.50 | 2.95 | 4.25 | 3.60 | % | 0.34 | 0 | 0 | 3.90 | -0.96 | 0.06 | 0.00 | 8/3/2026 2:58:50 PM EST | |||
| 11.00 | 3.45 | 4.20 | 3.83 | 4.07 | % | 0.35 | 1 | 0 | 2.92 | -0.98 | 0.04 | 0.00 | 8/3/2026 | 8/3/2026 2:58:50 PM EST | |
| 11.50 | 3.90 | 4.70 | 4.30 | 4.52 | % | 0.37 | 1 | 0 | 3.09 | -0.99 | 0.02 | 0.00 | 8/3/2026 | 8/3/2026 2:58:50 PM EST | |
| 12.00 | 4.25 | 5.75 | 5.00 | 5.00 | % | 0.42 | 1 | 0 | 4.42 | -0.99 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 2:58:50 PM EST | |
| 12.50 | 4.70 | 6.30 | 5.50 | % | 0.44 | 0 | 0 | 4.67 | -1.00 | 0.01 | 0.00 | 8/3/2026 2:58:50 PM EST | |||
| 13.00 | 5.20 | 6.75 | 5.98 | % | 0.46 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:58:50 PM EST | |||
| 13.50 | 5.70 | 7.25 | 6.48 | % | 0.48 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:58:50 PM EST | |||
| 14.00 | 6.40 | 7.20 | 6.80 | 6.87 | % | 0.49 | 2 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:58:50 PM EST | |
| 14.50 | 6.90 | 8.05 | 7.48 | % | 0.52 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:58:50 PM EST | |||
| 15.00 | 7.35 | 8.75 | 8.05 | % | 0.54 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:58:50 PM EST | |||
| 16.00 | 8.20 | 9.90 | 9.05 | % | 0.57 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:58:50 PM EST | |||
| 17.00 | 9.25 | 10.90 | 10.08 | % | 0.59 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:58:50 PM EST | |||
| 18.00 | 10.25 | 11.45 | 10.85 | % | 0.60 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:58:50 PM EST | |||
| 19.00 | 11.35 | 13.55 | 12.45 | % | 0.66 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:58:50 PM EST |