Options Chain for NOVAVAX INC COM NEW (NVAX) - $8.21 as of 7/20/2026 2:53:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.00 | 9.00 | 7.50 | % | 7.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 2.00 | 4.25 | 7.55 | 5.90 | % | 2.95 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 3.00 | 3.55 | 6.05 | 4.80 | % | 1.60 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 4.00 | 3.15 | 6.05 | 4.60 | % | 1.15 | 0 | 0 | 4.66 | 0.99 | 0.01 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 5.00 | 2.63 | 3.80 | 3.22 | % | 0.64 | 0 | 0 | 1.97 | 0.95 | 0.04 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 6.00 | 2.08 | 2.74 | 2.41 | % | 0.40 | 0 | 0 | 0.99 | 0.86 | 0.09 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 7.00 | 1.26 | 1.97 | 1.62 | % | 0.23 | 0 | 0 | 0.85 | 0.73 | 0.14 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 8.00 | 0.90 | 1.15 | 1.03 | 1.14 | % | 0.13 | 1,005 | 0 | 0.79 | 0.57 | 0.16 | -0.01 | 7/20/2026 | 7/20/2026 3:59:51 PM EST | |
| 9.00 | 0.49 | 0.69 | 0.59 | 0.82 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.74 | 0.42 | 0.16 | -0.01 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 10.00 | 0.37 | 0.41 | 0.39 | 0.41 | -0.15 | -26.79% | 0.04 | 1,041 | 110 | 0.77 | 0.30 | 0.14 | -0.01 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 11.00 | 0.24 | 0.52 | 0.38 | % | 0.03 | 0 | 0 | 0.91 | 0.21 | 0.11 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.90 | 0.15 | 0.09 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 13.00 | 0.07 | 0.13 | 0.10 | 0.14 | -0.06 | -30.00% | 0.01 | 420 | 5 | 0.78 | 0.10 | 0.07 | 0.00 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 14.00 | 0.04 | 0.14 | 0.09 | % | 0.01 | 0 | 0 | 0.82 | 0.08 | 0.05 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 15.00 | 0.05 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.89 | 0.05 | 0.04 | 0.00 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.04 | 0.03 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 17.00 | 0.03 | 0.05 | 0.04 | 0.06 | -0.02 | -25.00% | 0.00 | 15 | 53 | 0.96 | 0.03 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 3:59:51 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 | 0.85 | 0.43 | % | 0.43 | 0 | 0 | 9.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.17 | 0.09 | % | 0.04 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.26 | 0.13 | % | 0.04 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.27 | 0.14 | % | 0.04 | 0 | 0 | 1.63 | -0.01 | 0.01 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 5.00 | 0.02 | 0.11 | 0.07 | % | 0.01 | 0 | 0 | 0.77 | -0.05 | 0.04 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 6.00 | 0.11 | 0.31 | 0.21 | % | 0.03 | 0 | 0 | 0.77 | -0.14 | 0.09 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 7.00 | 0.14 | 0.80 | 0.47 | 0.48 | +0.03 | +6.67% | 0.07 | 1,000 | 41 | 0.72 | -0.27 | 0.14 | -0.01 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 8.00 | 0.77 | 1.27 | 1.02 | 0.97 | +0.03 | +3.20% | 0.13 | 2 | 1 | 0.81 | -0.43 | 0.16 | -0.01 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 9.00 | 1.37 | 1.93 | 1.65 | % | 0.18 | 0 | 0 | 0.80 | -0.58 | 0.16 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 10.00 | 2.09 | 2.72 | 2.41 | 2.20 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.69 | -0.70 | 0.14 | -0.01 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 11.00 | 2.88 | 3.55 | 3.22 | % | 0.29 | 0 | 0 | 1.11 | -0.79 | 0.11 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 12.00 | 3.75 | 4.35 | 4.05 | % | 0.34 | 0 | 0 | 1.06 | -0.85 | 0.09 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 13.00 | 4.70 | 5.30 | 5.00 | % | 0.38 | 0 | 0 | 1.12 | -0.90 | 0.07 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 14.00 | 5.65 | 6.30 | 5.98 | % | 0.43 | 0 | 0 | 1.23 | -0.92 | 0.05 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 15.00 | 6.00 | 7.25 | 6.63 | % | 0.44 | 0 | 0 | 1.26 | -0.95 | 0.04 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 16.00 | 7.60 | 8.20 | 7.90 | % | 0.49 | 0 | 0 | 1.27 | -0.96 | 0.03 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 17.00 | 8.35 | 9.25 | 8.80 | % | 0.52 | 0 | 0 | 1.43 | -0.97 | 0.02 | 0.00 | 7/20/2026 3:59:51 PM EST |