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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.30 | 5.75 | 5.53 | 5.72 | +0.71 | +14.18% | 1.84 | 5 | 5 | 9.41 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 4.00 | 4.20 | 4.75 | 4.48 | 4.73 | +0.86 | +22.23% | 1.12 | 2 | 4 | 6.81 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 4.50 | 3.75 | 4.35 | 4.05 | 3.97 | +0.41 | +11.52% | 0.90 | 1 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 5.00 | 3.15 | 4.75 | 3.95 | 3.43 | 0.00 | 0.00% | 0.79 | 0 | 1 | 6.11 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:58:51 PM EST |
| 5.50 | 2.64 | 4.95 | 3.80 | % | 0.69 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 8/19/2026 1:58:51 PM EST | |||
| 6.00 | 1.94 | 4.65 | 3.30 | 1.80 | 0.00 | 0.00% | 0.55 | 0 | 1 | 7.18 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/19/2026 1:58:51 PM EST |
| 6.50 | 1.64 | 4.15 | 2.90 | % | 0.45 | 0 | 0 | 6.41 | 1.00 | 0.02 | 0.00 | 8/19/2026 1:58:51 PM EST | |||
| 7.00 | 1.31 | 2.41 | 1.86 | 1.56 | +0.30 | +23.81% | 0.27 | 1 | 15 | 2.87 | 0.97 | 0.07 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 7.50 | 0.89 | 1.47 | 1.18 | 1.09 | +0.39 | +55.72% | 0.16 | 34 | 110 | 1.41 | 0.90 | 0.17 | -0.01 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 8.00 | 0.72 | 0.97 | 0.85 | 0.81 | +0.55 | +211.54% | 0.11 | 485 | 490 | 0.77 | 0.77 | 0.28 | -0.02 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 8.50 | 0.40 | 0.57 | 0.49 | 0.57 | +0.48 | +533.34% | 0.06 | 565 | 218 | 0.75 | 0.60 | 0.35 | -0.02 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 9.00 | 0.30 | 0.34 | 0.32 | 0.31 | +0.25 | +416.67% | 0.04 | 11,231 | 295 | 0.84 | 0.43 | 0.33 | -0.03 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 9.50 | 0.18 | 0.20 | 0.19 | 0.19 | +0.07 | +58.34% | 0.02 | 243 | 50 | 0.94 | 0.31 | 0.27 | -0.03 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 10.00 | 0.11 | 0.14 | 0.13 | 0.12 | +0.05 | +71.43% | 0.01 | 556 | 19 | 1.02 | 0.23 | 0.21 | -0.02 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 10.50 | 0.07 | 0.10 | 0.09 | 0.08 | -0.04 | -33.34% | 0.01 | 341 | 13 | 1.05 | 0.18 | 0.16 | -0.02 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 11.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.11 | -61.12% | 0.01 | 60 | 4 | 1.03 | 0.15 | 0.13 | -0.02 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 11.50 | 0.03 | 0.19 | 0.11 | 0.05 | % | 0.01 | 30 | 0 | 1.38 | 0.09 | 0.09 | -0.01 | 8/19/2026 | 8/19/2026 1:58:51 PM EST | |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.03 | % | 0.00 | 48 | 0 | 1.34 | 0.04 | 0.05 | -0.01 | 8/19/2026 | 8/19/2026 1:58:51 PM EST | |
| 12.50 | 0.03 | 0.05 | 0.04 | 0.04 | % | 0.00 | 168 | 0 | 1.32 | 0.03 | 0.04 | -0.01 | 8/19/2026 | 8/19/2026 1:58:51 PM EST | |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 1 | 1.53 | 0.01 | 0.02 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:58:51 PM EST | |||
| 14.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:58:51 PM EST | |||
| 14.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:58:51 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:58:51 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:58:51 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:58:51 PM EST | |||
| 18.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:58:51 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 3 | 0 | 2.55 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.02 | 2 | 7 | 4.49 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.30 | -75.00% | 0.02 | 2 | 10 | 3.75 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 4.50 | 0.00 | 1.35 | 0.68 | % | 0.15 | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:58:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 25 | 5.14 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:58:51 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.07 | 0 | 3 | 4.52 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:58:51 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 29 | 3.97 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:58:51 PM EST |
| 6.50 | 0.00 | 1.16 | 0.58 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 14 | 4.47 | 0.00 | 0.02 | 0.00 | 8/17/2026 | 8/19/2026 1:58:51 PM EST |
| 7.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.05 | -71.43% | 0.01 | 25 | 47 | 1.19 | -0.03 | 0.07 | 0.00 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 7.50 | 0.02 | 0.08 | 0.05 | 0.06 | -0.05 | -45.46% | 0.01 | 10 | 45 | 0.85 | -0.10 | 0.17 | -0.01 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 8.00 | 0.13 | 0.20 | 0.17 | 0.13 | -0.18 | -58.07% | 0.02 | 18 | 602 | 0.75 | -0.23 | 0.28 | -0.02 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 8.50 | 0.30 | 0.39 | 0.35 | 0.38 | % | 0.04 | 45 | 0 | 0.75 | -0.40 | 0.35 | -0.02 | 8/19/2026 | 8/19/2026 1:58:51 PM EST | |
| 9.00 | 0.53 | 0.81 | 0.67 | 0.65 | -0.39 | -37.50% | 0.07 | 28 | 102 | 0.84 | -0.57 | 0.33 | -0.03 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 9.50 | 0.57 | 1.63 | 1.10 | % | 0.12 | 0 | 0 | 2.08 | -0.69 | 0.27 | -0.03 | 8/19/2026 1:58:51 PM EST | |||
| 10.00 | 1.30 | 1.79 | 1.55 | 1.55 | -0.57 | -26.89% | 0.15 | 3 | 1 | 1.05 | -0.77 | 0.21 | -0.02 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 10.50 | 1.65 | 2.47 | 2.06 | % | 0.20 | 0 | 0 | 2.32 | -0.82 | 0.16 | -0.02 | 8/19/2026 1:58:51 PM EST | |||
| 11.00 | 2.22 | 3.25 | 2.74 | 3.25 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.08 | -0.85 | 0.13 | -0.02 | 8/18/2026 | 8/19/2026 1:58:51 PM EST |
| 11.50 | 2.72 | 4.25 | 3.49 | % | 0.30 | 0 | 0 | 4.22 | -0.91 | 0.09 | -0.01 | 8/19/2026 1:58:51 PM EST | |||
| 12.00 | 3.20 | 4.60 | 3.90 | % | 0.33 | 0 | 0 | 4.15 | -0.96 | 0.05 | -0.01 | 8/19/2026 1:58:51 PM EST | |||
| 12.50 | 3.70 | 5.15 | 4.43 | % | 0.35 | 0 | 0 | 4.42 | -0.97 | 0.04 | -0.01 | 8/19/2026 1:58:51 PM EST | |||
| 13.00 | 4.15 | 6.35 | 5.25 | % | 0.40 | 0 | 0 | 5.88 | -0.99 | 0.02 | 0.00 | 8/19/2026 1:58:51 PM EST | |||
| 13.50 | 4.60 | 6.85 | 5.73 | % | 0.42 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:58:51 PM EST | |||
| 14.00 | 5.10 | 7.35 | 6.23 | % | 0.45 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:58:51 PM EST | |||
| 14.50 | 5.60 | 7.85 | 6.73 | % | 0.46 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:58:51 PM EST | |||
| 15.00 | 6.15 | 8.35 | 7.25 | % | 0.48 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:58:51 PM EST | |||
| 16.00 | 7.10 | 9.35 | 8.23 | % | 0.51 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:58:51 PM EST | |||
| 17.00 | 8.10 | 10.35 | 9.23 | % | 0.54 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:58:51 PM EST | |||
| 18.00 | 9.10 | 11.35 | 10.23 | % | 0.57 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:58:51 PM EST | |||
| 19.00 | 10.10 | 12.35 | 11.23 | % | 0.59 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:58:51 PM EST |