Options Chain for NOVAVAX INC COM NEW (NVAX) - $9.86 as of 11/6/2026 4:36:02 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 | 7.75 | 11.80 | 9.78 | 8.72 | 0.00 | 0.00% | 9.78 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 4:00:03 PM EST |
| 2.00 | 6.75 | 10.80 | 8.78 | 8.41 | 0.00 | 0.00% | 4.39 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 3.00 | 5.75 | 9.80 | 7.78 | % | 2.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 4.00 | 4.75 | 8.80 | 6.78 | 6.41 | 0.00 | 0.00% | 1.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 5.00 | 3.75 | 7.80 | 5.78 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 5.50 | 3.25 | 7.30 | 5.28 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 6.00 | 2.78 | 6.80 | 4.79 | % | 0.80 | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 6.50 | 2.28 | 6.20 | 4.24 | % | 0.65 | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 7.00 | 1.78 | 5.70 | 3.74 | % | 0.53 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 7.50 | 1.28 | 5.25 | 3.27 | % | 0.44 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 8.00 | 0.78 | 4.75 | 2.77 | 2.27 | 0.00 | 0.00% | 0.35 | 0 | 1 | 6.42 | 1.00 | 0.02 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 8.50 | 0.28 | 4.30 | 2.29 | 2.26 | -0.33 | -12.75% | 0.27 | 6 | 6 | 5.93 | 0.97 | 0.05 | -0.01 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 9.00 | 0.83 | 2.12 | 1.48 | 1.56 | 0.00 | 0.00% | 0.16 | 0 | 113 | 1.89 | 0.92 | 0.11 | -0.01 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 9.50 | 0.97 | 1.62 | 1.30 | 1.39 | +0.70 | +101.45% | 0.14 | 24 | 148 | 1.55 | 0.85 | 0.17 | -0.02 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 10.00 | 0.68 | 1.12 | 0.90 | 0.97 | +0.49 | +102.09% | 0.09 | 180 | 125 | 1.20 | 0.74 | 0.24 | -0.03 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 10.50 | 0.39 | 0.94 | 0.67 | 0.70 | +0.44 | +169.24% | 0.06 | 51 | 201 | 0.89 | 0.60 | 0.30 | -0.03 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 11.00 | 0.38 | 0.45 | 0.42 | 0.42 | +0.24 | +133.34% | 0.04 | 1,168 | 1,080 | 0.88 | 0.45 | 0.31 | -0.04 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 11.50 | 0.16 | 0.32 | 0.24 | 0.30 | +0.16 | +114.29% | 0.02 | 103 | 222 | 0.86 | 0.32 | 0.27 | -0.03 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 12.00 | 0.01 | 0.20 | 0.11 | 0.18 | +0.09 | +100.00% | 0.01 | 199 | 308 | 0.73 | 0.22 | 0.21 | -0.03 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 12.50 | 0.07 | 0.11 | 0.09 | 0.10 | -0.06 | -37.50% | 0.01 | 238 | 135 | 0.93 | 0.14 | 0.16 | -0.02 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 13.00 | 0.04 | 0.10 | 0.07 | 0.10 | 0.00 | 0.00% | 0.01 | 141 | 231 | 0.96 | 0.08 | 0.11 | -0.01 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 13.50 | 0.01 | 0.06 | 0.04 | 0.02 | -0.15 | -88.24% | 0.00 | 34 | 5 | 0.96 | 0.06 | 0.08 | -0.01 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 14.00 | 0.01 | 0.14 | 0.08 | 0.04 | +0.01 | +33.34% | 0.01 | 1 | 81 | 1.23 | 0.03 | 0.05 | -0.01 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 1.42 | 0.71 | 0.02 | -0.09 | -81.82% | 0.05 | 3 | 8 | 4.29 | 0.01 | 0.02 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.09 | -81.82% | 0.07 | 1 | 76 | 5.67 | 0.00 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.15 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 4 | 6.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 19.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 6 | 7.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/6/2026 4:00:03 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 7.26 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/6/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 10 | 7.47 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.91 | 0.46 | % | 0.02 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.86 | 0.43 | 0.33 | % | 0.02 | 1 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.54 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | 0.69 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.71 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.24 | 0.12 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.63 | -98.44% | 0.02 | 3 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 2.13 | 1.07 | 0.66 | 0.00 | 0.00% | 0.16 | 0 | 0 | 8.86 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 0.04 | -0.54 | -93.11% | 0.15 | 1 | 2 | 8.07 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 8 | 1.57 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 1.35 | 0.68 | 0.01 | -0.04 | -80.00% | 0.09 | 1 | 37 | 4.92 | 0.00 | 0.02 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.17 | 0.09 | 0.01 | -0.17 | -94.45% | 0.01 | 1 | 35 | 1.64 | -0.03 | 0.05 | -0.01 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 9.00 | 0.01 | 0.14 | 0.08 | 0.14 | -0.12 | -46.16% | 0.01 | 99 | 38 | 0.97 | -0.08 | 0.11 | -0.01 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 9.50 | 0.02 | 0.23 | 0.13 | 0.18 | -0.33 | -64.71% | 0.01 | 1 | 33 | 0.90 | -0.15 | 0.17 | -0.02 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 10.00 | 0.06 | 0.25 | 0.16 | 0.25 | -0.51 | -67.11% | 0.02 | 3 | 55 | 0.74 | -0.26 | 0.24 | -0.03 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 10.50 | 0.34 | 0.43 | 0.39 | 0.43 | -0.81 | -65.33% | 0.04 | 606 | 599 | 0.86 | -0.40 | 0.30 | -0.03 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 11.00 | 0.40 | 0.97 | 0.69 | 0.62 | -0.98 | -61.25% | 0.06 | 13 | 102 | 0.91 | -0.55 | 0.31 | -0.04 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 11.50 | 0.63 | 2.15 | 1.39 | 1.62 | 0.00 | 0.00% | 0.12 | 0 | 4 | 2.86 | -0.68 | 0.27 | -0.03 | 10/30/2026 | 11/6/2026 4:00:03 PM EST |
| 12.00 | 0.89 | 2.97 | 1.93 | 2.30 | 0.00 | 0.00% | 0.16 | 0 | 73 | 3.68 | -0.78 | 0.21 | -0.03 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 12.50 | 0.04 | 3.90 | 1.97 | 2.87 | 0.00 | 0.00% | 0.16 | 0 | 2 | 4.66 | -0.86 | 0.16 | -0.02 | 11/2/2026 | 11/6/2026 4:00:03 PM EST |
| 13.00 | 0.32 | 4.30 | 2.31 | 1.40 | 0.00 | 0.00% | 0.18 | 0 | 6 | 4.73 | -0.92 | 0.11 | -0.01 | 10/15/2026 | 11/6/2026 4:00:03 PM EST |
| 13.50 | 0.79 | 4.75 | 2.77 | 2.87 | -0.98 | -25.46% | 0.21 | 1 | 3 | 4.86 | -0.94 | 0.08 | -0.01 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 14.00 | 1.35 | 5.25 | 3.30 | 3.31 | % | 0.24 | 1 | 0 | 5.07 | -0.97 | 0.05 | -0.01 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 14.50 | 1.76 | 4.95 | 3.36 | 3.80 | % | 0.23 | 3 | 0 | 3.89 | -0.99 | 0.02 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 15.00 | 2.26 | 6.25 | 4.26 | % | 0.28 | 0 | 0 | 5.44 | -1.00 | 0.01 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 15.50 | 2.73 | 6.75 | 4.74 | % | 0.31 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 16.00 | 3.20 | 7.25 | 5.23 | % | 0.33 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 16.50 | 3.70 | 7.75 | 5.73 | % | 0.35 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 17.00 | 4.20 | 8.25 | 6.23 | % | 0.37 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 17.50 | 4.70 | 8.75 | 6.73 | % | 0.38 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 18.00 | 5.50 | 9.25 | 7.38 | % | 0.41 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 18.50 | 5.70 | 9.75 | 7.73 | % | 0.42 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 19.00 | 6.20 | 10.25 | 8.23 | % | 0.43 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 19.50 | 6.70 | 10.75 | 8.73 | % | 0.45 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 20.00 | 7.20 | 11.25 | 9.23 | 9.58 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:03 PM EST |
| 20.50 | 7.70 | 11.70 | 9.70 | % | 0.47 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 21.00 | 8.20 | 12.20 | 10.20 | % | 0.49 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 22.00 | 9.20 | 13.20 | 11.20 | % | 0.51 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 23.00 | 10.20 | 14.25 | 12.23 | % | 0.53 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 24.00 | 11.25 | 15.25 | 13.25 | % | 0.55 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 25.00 | 12.15 | 16.25 | 14.20 | % | 0.57 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 26.00 | 13.15 | 17.25 | 15.20 | % | 0.58 | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST |