Options Chain for NOVAVAX INC COM NEW (NVAX) - $10.10 as of 9/2/2026 5:05:27 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 | 6.45 | 8.25 | 7.35 | 7.40 | +0.17 | +2.36% | 2.45 | 22 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 4.00 | 4.25 | 8.35 | 6.30 | 6.05 | +0.13 | +2.20% | 1.57 | 13 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 4.50 | 5.05 | 6.45 | 5.75 | 5.74 | +0.24 | +4.37% | 1.28 | 12 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 5.00 | 4.05 | 6.25 | 5.15 | 5.31 | +0.79 | +17.48% | 1.03 | 12 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 5.50 | 4.30 | 5.30 | 4.80 | 4.96 | +0.96 | +24.00% | 0.87 | 1 | 3 | 9.08 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 6.00 | 3.85 | 4.90 | 4.38 | 4.13 | +0.04 | +0.98% | 0.73 | 6 | 10 | 8.77 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 6.50 | 2.98 | 4.70 | 3.84 | 3.75 | +0.15 | +4.17% | 0.59 | 2 | 34 | 9.53 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 7.00 | 2.95 | 3.45 | 3.20 | 3.24 | 0.00 | 0.00% | 0.46 | 0 | 5 | 3.97 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:59 PM EST |
| 7.50 | 2.47 | 3.05 | 2.76 | 2.56 | 0.00 | 0.00% | 0.37 | 0 | 16 | 4.16 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:59 PM EST |
| 8.00 | 1.89 | 2.59 | 2.24 | 2.14 | +0.18 | +9.19% | 0.28 | 1 | 132 | 3.78 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 8.50 | 1.47 | 1.97 | 1.72 | 1.72 | +0.31 | +21.99% | 0.20 | 4 | 146 | 2.48 | 1.00 | 0.01 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 9.00 | 1.04 | 2.17 | 1.61 | 1.30 | +0.10 | +8.34% | 0.18 | 50 | 355 | 4.92 | 0.98 | 0.07 | -0.01 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 9.50 | 0.75 | 1.01 | 0.88 | 0.83 | +0.21 | +33.88% | 0.09 | 8 | 230 | 1.61 | 0.89 | 0.25 | -0.04 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 10.00 | 0.33 | 0.67 | 0.50 | 0.48 | +0.07 | +17.08% | 0.05 | 360 | 3,218 | 1.59 | 0.69 | 0.47 | -0.07 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 10.50 | 0.20 | 0.21 | 0.21 | 0.19 | -0.09 | -32.15% | 0.02 | 673 | 1,243 | 0.94 | 0.43 | 0.50 | -0.08 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 11.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.06 | -42.86% | 0.01 | 6,328 | 1,257 | 1.00 | 0.23 | 0.37 | -0.07 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 11.50 | 0.03 | 0.06 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 10 | 185 | 1.18 | 0.11 | 0.22 | -0.04 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 645 | 511 | 1.27 | 0.04 | 0.11 | -0.02 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 12.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1,468 | 2,124 | 1.44 | 0.01 | 0.04 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 13.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 196 | 1,208 | 1.90 | 0.00 | 0.01 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.14 | 0.07 | 0.06 | +0.04 | +200.00% | 0.01 | 2 | 49 | 3.23 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 10 | 2.70 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 59 | 3.06 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.73 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 5 | 3.50 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 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 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.93 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.51 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.12 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.74 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.70 | 0.00 | 0.01 | 0.00 | 9/1/2026 | 9/2/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 325 | 617 | 1.29 | -0.02 | 0.07 | -0.01 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 9.50 | 0.03 | 0.11 | 0.07 | 0.05 | -0.08 | -61.54% | 0.01 | 389 | 370 | 1.11 | -0.11 | 0.25 | -0.04 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 10.00 | 0.01 | 0.30 | 0.16 | 0.31 | +0.02 | +6.90% | 0.02 | 98 | 326 | 0.90 | -0.31 | 0.47 | -0.07 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 0.88 | 0.44 | 0.60 | -0.10 | -14.29% | 0.04 | 14 | 12 | 2.60 | -0.57 | 0.50 | -0.08 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 11.00 | 0.53 | 0.94 | 0.74 | 0.95 | -0.68 | -41.72% | 0.07 | 1 | 2 | 1.75 | -0.77 | 0.37 | -0.07 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 11.50 | 1.01 | 1.57 | 1.29 | 1.28 | -0.20 | -13.52% | 0.11 | 2 | 13 | 2.71 | -0.89 | 0.22 | -0.04 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 12.00 | 1.30 | 2.11 | 1.71 | 1.91 | -0.19 | -9.05% | 0.14 | 2 | 5 | 3.31 | -0.96 | 0.11 | -0.02 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 12.50 | 1.36 | 2.99 | 2.18 | 2.54 | -0.32 | -11.19% | 0.17 | 5 | 10 | 5.08 | -0.99 | 0.04 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 13.00 | 2.37 | 3.30 | 2.84 | 2.87 | -0.06 | -2.05% | 0.22 | 3 | 4 | 4.81 | -1.00 | 0.01 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 13.50 | 2.60 | 3.70 | 3.15 | 3.50 | -0.30 | -7.90% | 0.23 | 1 | 7 | 4.79 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 14.00 | 3.15 | 4.10 | 3.63 | 3.89 | -0.41 | -9.54% | 0.26 | 1 | 1 | 4.72 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 14.50 | 4.10 | 4.25 | 4.18 | 4.18 | -0.34 | -7.53% | 0.29 | 8 | 8 | 2.69 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 15.00 | 4.20 | 5.15 | 4.68 | 4.76 | -0.19 | -3.84% | 0.31 | 2 | 12 | 5.52 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 15.50 | 4.50 | 6.00 | 5.25 | 5.18 | -0.77 | -12.95% | 0.34 | 5 | 2 | 7.17 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 16.00 | 5.10 | 7.25 | 6.18 | 5.61 | -0.44 | -7.28% | 0.39 | 6 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 16.50 | 5.55 | 6.45 | 6.00 | 6.29 | -0.36 | -5.42% | 0.36 | 6 | 2 | 5.34 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 17.00 | 6.20 | 7.35 | 6.78 | 6.88 | -0.12 | -1.72% | 0.40 | 3 | 4 | 7.37 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 17.50 | 7.05 | 7.60 | 7.33 | 7.40 | -0.15 | -1.99% | 0.42 | 1 | 5 | 6.53 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |
| 18.00 | 7.40 | 8.25 | 7.83 | 7.87 | -0.11 | -1.38% | 0.43 | 1 | 1 | 7.41 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 3:59:59 PM EST |