Options Chain for NOVAVAX INC COM NEW (NVAX) - $10.13 as of 9/21/2026 5:38:41 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 | 6.80 | 8.15 | 7.48 | 7.60 | +0.55 | +7.81% | 2.49 | 11 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 3.50 | 5.85 | 7.70 | 6.78 | 7.07 | +1.35 | +23.61% | 1.94 | 7 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 4.00 | 6.05 | 6.70 | 6.38 | 6.53 | +0.46 | +7.58% | 1.59 | 9 | 1 | 7.16 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 4.50 | 4.30 | 8.05 | 6.18 | 6.10 | % | 1.37 | 13 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST | |
| 5.00 | 5.15 | 5.70 | 5.43 | 5.18 | +0.05 | +0.98% | 1.09 | 3 | 1 | 5.63 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 5.50 | 4.75 | 5.25 | 5.00 | 4.75 | % | 0.91 | 2 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST | |
| 6.00 | 4.10 | 4.70 | 4.40 | 4.40 | +0.33 | +8.11% | 0.73 | 7 | 2 | 4.41 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 6.50 | 2.35 | 6.05 | 4.20 | 4.06 | +0.71 | +21.20% | 0.65 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 7.00 | 3.15 | 3.70 | 3.43 | 3.47 | % | 0.49 | 10 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST | |
| 7.50 | 0.91 | 3.40 | 2.16 | 2.44 | +0.09 | +3.83% | 0.29 | 11 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 8.00 | 1.83 | 2.92 | 2.38 | 2.58 | +0.59 | +29.65% | 0.30 | 6 | 7 | 3.36 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 8.50 | 0.34 | 4.05 | 2.20 | 1.52 | -0.36 | -19.15% | 0.26 | 10 | 28 | 7.63 | 0.99 | 0.02 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 9.00 | 1.39 | 2.67 | 2.03 | 1.38 | +0.16 | +13.12% | 0.23 | 15 | 298 | 4.49 | 0.96 | 0.08 | -0.01 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 9.50 | 0.44 | 1.50 | 0.97 | 1.13 | +0.52 | +85.25% | 0.10 | 139 | 96 | 2.13 | 0.88 | 0.20 | -0.04 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 10.00 | 0.56 | 0.68 | 0.62 | 0.57 | +0.15 | +35.72% | 0.06 | 1,365 | 655 | 0.45 | 0.73 | 0.36 | -0.05 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 10.50 | 0.23 | 0.35 | 0.29 | 0.23 | -0.02 | -8.00% | 0.03 | 921 | 2,450 | 0.65 | 0.52 | 0.44 | -0.06 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 11.00 | 0.14 | 0.17 | 0.16 | 0.15 | +0.04 | +36.37% | 0.01 | 2,351 | 1,446 | 0.77 | 0.32 | 0.39 | -0.05 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 786 | 150 | 0.90 | 0.17 | 0.28 | -0.04 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 12.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 435 | 446 | 0.87 | 0.09 | 0.17 | -0.02 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 249 | 25 | 1.03 | 0.03 | 0.08 | -0.01 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 509 | 1.35 | 0.01 | 0.03 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.01 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 106 | 3.76 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.14 | -93.34% | 0.01 | 1 | 62 | 2.90 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 16.50 | 0.00 | 0.16 | 0.08 | 0.09 | % | 0.00 | 1 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST | |
| 17.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 60 | 3.38 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.12 | 0.06 | 0.06 | % | 0.00 | 2 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST | |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 92 | 2.19 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 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 | 2.13 | 1.07 | 2.23 | % | 0.36 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST | |
| 3.50 | 0.00 | 2.13 | 1.07 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 4.50 | 0.00 | 1.21 | 0.61 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 9.88 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 5.50 | 0.00 | 1.55 | 0.78 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.24 | 0.12 | 0.01 | -0.02 | -66.67% | 0.02 | 15 | 38 | 3.22 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.06 | -85.72% | 0.01 | 7 | 255 | 2.65 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.09 | +0.05 | +125.00% | 0.00 | 1 | 72 | 1.45 | -0.01 | 0.02 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1,157 | 862 | 1.15 | -0.04 | 0.08 | -0.01 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 9.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.14 | -77.78% | 0.01 | 62 | 280 | 0.82 | -0.12 | 0.20 | -0.04 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 10.00 | 0.16 | 0.17 | 0.17 | 0.14 | -0.22 | -61.12% | 0.02 | 477 | 272 | 0.84 | -0.27 | 0.36 | -0.05 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 10.50 | 0.29 | 0.50 | 0.40 | 0.35 | -0.29 | -45.32% | 0.04 | 54 | 19 | 0.90 | -0.48 | 0.44 | -0.06 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 11.00 | 0.28 | 0.77 | 0.53 | 0.73 | -0.29 | -28.44% | 0.05 | 3 | 1 | 1.02 | -0.68 | 0.39 | -0.05 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 11.50 | 1.08 | 1.39 | 1.24 | 1.16 | -1.36 | -53.97% | 0.11 | 13 | 1 | 1.80 | -0.83 | 0.28 | -0.04 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 12.00 | 0.34 | 3.35 | 1.85 | 1.67 | -1.21 | -42.02% | 0.15 | 1 | 2 | 5.56 | -0.91 | 0.17 | -0.02 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 12.50 | 0.83 | 4.10 | 2.47 | 1.90 | -1.60 | -45.72% | 0.20 | 1 | 2 | 6.47 | -0.97 | 0.08 | -0.01 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 13.00 | 0.48 | 4.50 | 2.49 | 2.64 | -0.60 | -18.52% | 0.19 | 1 | 2 | 6.56 | -0.99 | 0.03 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 13.50 | 0.98 | 4.05 | 2.52 | % | 0.19 | 0 | 0 | 4.65 | -1.00 | 0.01 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 14.00 | 2.97 | 4.35 | 3.66 | 3.62 | -1.08 | -22.98% | 0.26 | 2 | 5 | 4.42 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 14.50 | 3.65 | 4.90 | 4.28 | 4.18 | % | 0.30 | 1 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST | |
| 15.00 | 2.60 | 6.55 | 4.58 | 4.60 | -1.29 | -21.91% | 0.31 | 3 | 1 | 7.73 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 15.50 | 3.55 | 6.50 | 5.03 | 5.03 | % | 0.32 | 2 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST | |
| 16.00 | 5.25 | 6.35 | 5.80 | 5.82 | -1.22 | -17.33% | 0.36 | 6 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 16.50 | 5.05 | 6.85 | 5.95 | 6.03 | % | 0.36 | 5 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST | |
| 17.00 | 4.55 | 8.55 | 6.55 | 6.72 | -1.15 | -14.62% | 0.39 | 3 | 1 | 8.58 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 17.50 | 5.75 | 8.00 | 6.88 | 7.25 | % | 0.39 | 1 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST | |
| 18.00 | 5.45 | 8.40 | 6.93 | 7.59 | -1.31 | -14.72% | 0.39 | 4 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 18.50 | 6.25 | 8.85 | 7.55 | % | 0.41 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST |