Options Chain for NOVAVAX INC COM NEW (NVAX) - $7.93 as of 8/19/2026 11:06:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.10 | 7.90 | 7.50 | 7.47 | +0.51 | +7.33% | 7.50 | 2 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 2.00 | 6.50 | 6.80 | 6.65 | 6.62 | +0.62 | +10.34% | 3.33 | 5 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 3.00 | 5.50 | 5.90 | 5.70 | 5.90 | +0.86 | +17.07% | 1.90 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 4.00 | 4.45 | 4.90 | 4.68 | 4.70 | +0.75 | +18.99% | 1.17 | 2 | 5 | 8.52 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 4.50 | 4.00 | 4.30 | 4.15 | 4.17 | +0.76 | +22.29% | 0.92 | 3 | 4 | 6.17 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 5.00 | 3.45 | 3.90 | 3.68 | 3.45 | +0.31 | +9.88% | 0.74 | 5 | 3 | 6.46 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 5.50 | 2.99 | 3.60 | 3.30 | 3.28 | +0.68 | +26.16% | 0.60 | 5 | 1 | 7.15 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 6.00 | 2.46 | 2.83 | 2.65 | 2.59 | +0.56 | +27.59% | 0.44 | 7 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 6.50 | 2.06 | 2.33 | 2.20 | 2.19 | +0.73 | +50.00% | 0.34 | 17 | 1 | 4.36 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 7.00 | 1.52 | 1.95 | 1.74 | 1.73 | +0.61 | +54.47% | 0.25 | 43 | 73 | 3.59 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 7.50 | 1.08 | 1.45 | 1.27 | 1.19 | +0.74 | +164.45% | 0.17 | 115 | 198 | 2.85 | 0.97 | 0.12 | -0.01 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 8.00 | 0.65 | 0.82 | 0.74 | 0.76 | +0.62 | +442.86% | 0.09 | 212 | 1,391 | 1.73 | 0.85 | 0.33 | -0.04 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 8.50 | 0.29 | 0.40 | 0.35 | 0.29 | +0.27 | +1,350.00% | 0.04 | 2,168 | 625 | 1.06 | 0.63 | 0.54 | -0.06 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 9.00 | 0.14 | 0.15 | 0.15 | 0.16 | +0.15 | +1,500.00% | 0.02 | 7,579 | 548 | 1.10 | 0.35 | 0.52 | -0.06 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 9.50 | 0.05 | 0.07 | 0.06 | 0.06 | +0.05 | +500.00% | 0.01 | 2,575 | 561 | 1.22 | 0.16 | 0.33 | -0.04 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1,869 | 1,243 | 1.33 | 0.06 | 0.15 | -0.02 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 311 | 13 | 1.46 | 0.02 | 0.05 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 327 | 1.74 | 0.00 | 0.02 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/19/2026 1:58:51 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 8 | 492 | 2.27 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.95 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/19/2026 1:58:51 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,090 | 2.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/19/2026 1:58:51 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:58:51 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 301 | 3.11 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 1,049 | 3.47 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:58:51 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:58:51 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 105 | 469 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.03 | 11 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.03 | 24 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.02 | 26 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.09 | +0.04 | +80.00% | 0.01 | 29 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 4.50 | 0.00 | 0.07 | 0.04 | 0.28 | +0.23 | +460.00% | 0.01 | 15 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.44 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:58:51 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 15 | 27 | 2.91 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 116 | 2.41 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 31 | 193 | 1.95 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 564 | 3.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:58:51 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 498 | 1.58 | -0.03 | 0.12 | -0.01 | 8/18/2026 | 8/19/2026 1:58:51 PM EST |
| 8.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.16 | -72.73% | 0.01 | 1,088 | 4,570 | 1.08 | -0.15 | 0.33 | -0.04 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 8.50 | 0.17 | 0.26 | 0.22 | 0.24 | -0.41 | -63.08% | 0.03 | 75 | 165 | 1.06 | -0.37 | 0.54 | -0.06 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 9.00 | 0.42 | 0.61 | 0.52 | 0.48 | -0.47 | -49.48% | 0.06 | 27 | 266 | 1.16 | -0.65 | 0.52 | -0.06 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 9.50 | 0.75 | 1.06 | 0.91 | 0.99 | -0.54 | -35.30% | 0.10 | 29 | 1 | 2.07 | -0.84 | 0.33 | -0.04 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 10.00 | 1.22 | 1.51 | 1.37 | 1.47 | -0.68 | -31.63% | 0.14 | 2 | 19 | 2.31 | -0.94 | 0.15 | -0.02 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 10.50 | 1.67 | 2.26 | 1.97 | 2.11 | -0.43 | -16.93% | 0.19 | 2 | 4 | 3.95 | -0.98 | 0.05 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 11.00 | 2.04 | 2.50 | 2.27 | 2.52 | -0.62 | -19.75% | 0.21 | 1 | 3 | 2.42 | -1.00 | 0.02 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 11.50 | 2.65 | 2.90 | 2.78 | 2.87 | -0.66 | -18.70% | 0.24 | 2 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 12.00 | 3.20 | 3.50 | 3.35 | 4.11 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:58:51 PM EST |
| 12.50 | 3.65 | 3.90 | 3.78 | 4.08 | -0.46 | -10.14% | 0.30 | 2 | 4 | 3.40 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 13.00 | 4.15 | 4.40 | 4.28 | 4.53 | -0.43 | -8.67% | 0.33 | 2 | 3 | 3.66 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 13.50 | 4.65 | 5.25 | 4.95 | 4.95 | -0.57 | -10.33% | 0.37 | 1 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 14.00 | 5.15 | 5.40 | 5.28 | 5.95 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.14 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:58:51 PM EST |
| 15.00 | 6.20 | 6.50 | 6.35 | 6.96 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:58:51 PM EST |
| 16.00 | 7.15 | 7.75 | 7.45 | 7.79 | -0.16 | -2.02% | 0.47 | 1 | 1 | 7.38 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 17.00 | 8.15 | 8.55 | 8.35 | 8.97 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:58:51 PM EST |
| 18.00 | 9.15 | 9.65 | 9.40 | 10.02 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 1:58:51 PM EST |