Options Chain for NOVAVAX INC COM NEW (NVAX) - $7.66 as of 8/4/2026 10:00:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 3.45 | 5.20 | 4.33 | % | 1.24 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 4.00 | 2.95 | 4.35 | 3.65 | % | 0.91 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 4.50 | 2.42 | 4.50 | 3.46 | % | 0.77 | 0 | 0 | 3.68 | 0.99 | 0.03 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 5.00 | 0.61 | 4.75 | 2.68 | % | 0.54 | 0 | 0 | 4.45 | 0.95 | 0.05 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 5.50 | 0.25 | 4.30 | 2.28 | % | 0.41 | 0 | 0 | 3.99 | 0.91 | 0.08 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 6.00 | 0.46 | 3.85 | 2.16 | % | 0.36 | 0 | 0 | 3.60 | 0.84 | 0.12 | -0.01 | 8/4/2026 3:59:48 PM EST | |||
| 6.50 | 0.08 | 3.50 | 1.79 | % | 0.28 | 0 | 0 | 3.36 | 0.76 | 0.15 | -0.01 | 8/4/2026 3:59:48 PM EST | |||
| 7.00 | 0.73 | 1.60 | 1.17 | 1.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.84 | 0.67 | 0.17 | -0.01 | 8/3/2026 | 8/4/2026 3:59:48 PM EST |
| 7.50 | 0.47 | 1.31 | 0.89 | 0.91 | % | 0.12 | 1 | 0 | 0.85 | 0.58 | 0.19 | -0.01 | 8/4/2026 | 8/4/2026 3:59:48 PM EST | |
| 8.00 | 0.00 | 0.93 | 0.47 | 0.67 | % | 0.06 | 14 | 0 | 1.10 | 0.48 | 0.19 | -0.01 | 8/4/2026 | 8/4/2026 3:59:48 PM EST | |
| 8.50 | 0.09 | 1.00 | 0.55 | % | 0.06 | 0 | 0 | 0.86 | 0.40 | 0.18 | -0.01 | 8/4/2026 3:59:48 PM EST | |||
| 9.00 | 0.00 | 2.42 | 1.21 | % | 0.13 | 0 | 0 | 2.98 | 0.32 | 0.17 | -0.01 | 8/4/2026 3:59:48 PM EST | |||
| 9.50 | 0.00 | 2.33 | 1.17 | % | 0.12 | 0 | 0 | 3.01 | 0.25 | 0.15 | -0.01 | 8/4/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.64 | 0.32 | % | 0.03 | 0 | 0 | 1.38 | 0.20 | 0.13 | -0.01 | 8/4/2026 3:59:48 PM EST | |||
| 10.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.03 | 0.15 | 0.11 | -0.01 | 8/4/2026 3:59:48 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.13 | 0.12 | 0.09 | -0.01 | 8/4/2026 3:59:48 PM EST | |||
| 11.50 | 0.00 | 1.19 | 0.60 | % | 0.05 | 0 | 0 | 2.27 | 0.09 | 0.07 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.32 | 0.06 | 0.06 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.40 | 0.05 | 0.05 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.48 | 0.03 | 0.04 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 14.00 | 0.00 | 1.14 | 0.57 | % | 0.04 | 0 | 0 | 2.61 | 0.02 | 0.02 | 0.00 | 8/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 2.14 | 1.07 | % | 0.27 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 3.30 | -0.01 | 0.03 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 2.17 | 1.09 | % | 0.22 | 0 | 0 | 4.53 | -0.05 | 0.05 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 5.50 | 0.00 | 2.11 | 1.06 | % | 0.19 | 0 | 0 | 3.90 | -0.09 | 0.08 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 6.00 | 0.00 | 1.20 | 0.60 | % | 0.10 | 0 | 0 | 2.23 | -0.16 | 0.12 | -0.01 | 8/4/2026 3:59:48 PM EST | |||
| 6.50 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 1.00 | -0.24 | 0.15 | -0.01 | 8/4/2026 3:59:48 PM EST | |||
| 7.00 | 0.15 | 0.89 | 0.52 | % | 0.07 | 0 | 0 | 0.84 | -0.33 | 0.17 | -0.01 | 8/4/2026 3:59:48 PM EST | |||
| 7.50 | 0.40 | 1.13 | 0.77 | % | 0.10 | 0 | 0 | 0.86 | -0.42 | 0.19 | -0.01 | 8/4/2026 3:59:48 PM EST | |||
| 8.00 | 0.70 | 1.42 | 1.06 | % | 0.13 | 0 | 0 | 0.86 | -0.52 | 0.19 | -0.01 | 8/4/2026 3:59:48 PM EST | |||
| 8.50 | 0.00 | 3.40 | 1.70 | % | 0.20 | 0 | 0 | 2.96 | -0.60 | 0.18 | -0.01 | 8/4/2026 3:59:48 PM EST | |||
| 9.00 | 1.45 | 2.13 | 1.79 | 1.89 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.87 | -0.68 | 0.17 | -0.01 | 8/3/2026 | 8/4/2026 3:59:48 PM EST |
| 9.50 | 0.65 | 3.15 | 1.90 | % | 0.20 | 0 | 0 | 1.94 | -0.75 | 0.15 | -0.01 | 8/4/2026 3:59:48 PM EST | |||
| 10.00 | 1.65 | 3.50 | 2.58 | % | 0.26 | 0 | 0 | 1.91 | -0.80 | 0.13 | -0.01 | 8/4/2026 3:59:48 PM EST | |||
| 10.50 | 0.95 | 4.95 | 2.95 | % | 0.28 | 0 | 0 | 3.00 | -0.85 | 0.11 | -0.01 | 8/4/2026 3:59:48 PM EST | |||
| 11.00 | 2.68 | 4.05 | 3.37 | % | 0.31 | 0 | 0 | 1.65 | -0.88 | 0.09 | -0.01 | 8/4/2026 3:59:48 PM EST | |||
| 11.50 | 1.92 | 6.05 | 3.99 | % | 0.35 | 0 | 0 | 3.30 | -0.91 | 0.07 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 12.00 | 2.41 | 6.55 | 4.48 | % | 0.37 | 0 | 0 | 3.39 | -0.94 | 0.06 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 12.50 | 4.25 | 5.65 | 4.95 | % | 0.40 | 0 | 0 | 2.02 | -0.95 | 0.05 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 13.00 | 3.40 | 7.25 | 5.33 | % | 0.41 | 0 | 0 | 3.25 | -0.97 | 0.04 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 14.00 | 4.40 | 8.50 | 6.45 | % | 0.46 | 0 | 0 | 3.66 | -0.98 | 0.02 | 0.00 | 8/4/2026 3:59:48 PM EST |