Options Chain for NOVAVAX INC COM NEW (NVAX) - $9.40 as of 7/2/2026 9:21:24 AM 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 | 5.80 | 8.80 | 7.30 | 7.03 | +0.37 | +5.56% | 2.43 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 4.00 | 5.30 | 6.35 | 5.83 | 5.87 | +0.35 | +6.35% | 1.46 | 1 | 1 | 6.87 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 4.50 | 4.80 | 5.75 | 5.28 | % | 1.17 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 5.00 | 4.35 | 5.25 | 4.80 | % | 0.96 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 5.50 | 3.95 | 4.80 | 4.38 | % | 0.80 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 6.00 | 3.35 | 4.50 | 3.93 | 3.60 | 0.00 | 0.00% | 0.66 | 0 | 11 | 4.73 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 6.50 | 2.67 | 3.65 | 3.16 | 3.35 | 0.00 | 0.00% | 0.49 | 0 | 1 | 6.44 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:58:57 AM EST |
| 7.00 | 2.35 | 3.30 | 2.83 | % | 0.40 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 7.50 | 1.86 | 2.99 | 2.43 | 1.77 | 0.00 | 0.00% | 0.32 | 0 | 16 | 3.19 | 1.00 | 0.01 | 0.00 | 6/22/2026 | 7/2/2026 11:58:57 AM EST |
| 8.00 | 1.63 | 1.84 | 1.74 | 1.70 | +0.20 | +13.34% | 0.22 | 5 | 10 | 2.53 | 0.99 | 0.04 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 8.50 | 0.97 | 2.04 | 1.51 | 1.23 | 0.00 | 0.00% | 0.18 | 0 | 258 | 2.42 | 0.95 | 0.13 | -0.02 | 6/30/2026 | 7/2/2026 11:58:57 AM EST |
| 9.00 | 0.77 | 0.95 | 0.86 | 0.97 | +0.30 | +44.78% | 0.10 | 12 | 175 | 1.24 | 0.83 | 0.28 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 9.50 | 0.44 | 0.50 | 0.47 | 0.46 | +0.15 | +48.39% | 0.05 | 88 | 182 | 0.65 | 0.66 | 0.43 | -0.03 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 10.00 | 0.21 | 0.30 | 0.26 | 0.28 | +0.10 | +55.56% | 0.03 | 212 | 544 | 0.58 | 0.43 | 0.47 | -0.03 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 10.50 | 0.12 | 0.16 | 0.14 | 0.12 | +0.02 | +20.00% | 0.01 | 369 | 362 | 0.68 | 0.24 | 0.35 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 11.00 | 0.05 | 0.13 | 0.09 | 0.12 | +0.05 | +71.43% | 0.01 | 252 | 130 | 0.74 | 0.13 | 0.22 | -0.01 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 11.50 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.95 | 0.05 | 0.12 | -0.01 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 12.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 50 | 241 | 0.90 | 0.03 | 0.06 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 12.50 | 0.00 | 0.22 | 0.11 | 0.04 | +0.01 | +33.34% | 0.01 | 1 | 1 | 1.63 | 0.01 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 13.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.01 | -25.00% | 0.01 | 2 | 13 | 1.81 | 0.00 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 13.50 | 0.00 | 0.18 | 0.09 | 0.02 | % | 0.01 | 102 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST | |
| 14.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 14.50 | 0.00 | 1.49 | 0.75 | % | 0.05 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 15.00 | 0.00 | 0.90 | 0.45 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 11:58:57 AM EST |
| 15.50 | 0.00 | 0.67 | 0.34 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 11:58:57 AM EST |
| 16.00 | 0.00 | 1.90 | 0.95 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 8 | 5.93 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 11:58:57 AM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.06 | 0 | 3 | 6.59 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 11:58:57 AM EST |
| 17.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 18.00 | 0.00 | 0.24 | 0.12 | 0.17 | % | 0.01 | 1 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST | |
| 18.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 19.00 | 0.00 | 0.31 | 0.16 | 0.10 | -0.36 | -78.27% | 0.01 | 1 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:58:57 AM 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 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 11:58:57 AM EST |
| 4.00 | 0.00 | 0.84 | 0.42 | 0.32 | 0.00 | 0.00% | 0.10 | 0 | 3 | 7.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 11:58:57 AM EST |
| 4.50 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 11:58:57 AM EST |
| 5.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 4.30 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:58:57 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:58:57 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.54 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 11:58:57 AM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.66 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:58:57 AM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 2 | 4.22 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:58:57 AM EST |
| 7.50 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.01 | 0.00 | 0.01 | 0.00 | 6/30/2026 | 7/2/2026 11:58:57 AM EST |
| 8.00 | 0.00 | 0.48 | 0.24 | 0.25 | +0.18 | +257.15% | 0.03 | 2 | 128 | 2.22 | -0.01 | 0.04 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 8.50 | 0.00 | 0.39 | 0.20 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.64 | -0.05 | 0.13 | -0.02 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 9.00 | 0.01 | 0.30 | 0.16 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.73 | -0.17 | 0.28 | -0.02 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 9.50 | 0.03 | 0.40 | 0.22 | 0.27 | -0.06 | -18.19% | 0.02 | 21 | 172 | 0.56 | -0.34 | 0.43 | -0.03 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 10.00 | 0.32 | 0.61 | 0.47 | 0.44 | -0.39 | -46.99% | 0.05 | 35 | 17 | 0.56 | -0.57 | 0.47 | -0.03 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 10.50 | 0.55 | 1.50 | 1.03 | 1.31 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.85 | -0.76 | 0.35 | -0.02 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 11.00 | 1.26 | 1.52 | 1.39 | 1.29 | -0.46 | -26.29% | 0.13 | 3 | 5 | 1.23 | -0.87 | 0.22 | -0.01 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 11.50 | 1.70 | 1.93 | 1.82 | 1.81 | -0.42 | -18.84% | 0.16 | 3 | 3 | 1.23 | -0.95 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 12.00 | 2.24 | 2.44 | 2.34 | 2.35 | -0.41 | -14.86% | 0.19 | 2 | 6 | 1.45 | -0.97 | 0.06 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 12.50 | 2.70 | 2.96 | 2.83 | 2.83 | +0.59 | +26.34% | 0.23 | 2 | 1 | 1.71 | -0.99 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 13.00 | 3.20 | 3.40 | 3.30 | 3.34 | -0.39 | -10.46% | 0.25 | 4 | 1 | 1.66 | -1.00 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 13.50 | 3.70 | 4.00 | 3.85 | 3.80 | -0.52 | -12.04% | 0.29 | 3 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 14.00 | 3.85 | 4.45 | 4.15 | 4.45 | -0.70 | -13.60% | 0.30 | 1 | 12 | 3.76 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 14.50 | 4.70 | 4.95 | 4.83 | 5.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 11:58:57 AM EST |
| 15.00 | 5.20 | 5.50 | 5.35 | 5.35 | % | 0.36 | 2 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST | |
| 15.50 | 5.70 | 5.95 | 5.83 | 5.81 | % | 0.38 | 4 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST | |
| 16.00 | 6.20 | 6.45 | 6.33 | 6.35 | -0.24 | -3.65% | 0.40 | 4 | 1 | 2.63 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 16.50 | 6.70 | 6.90 | 6.80 | 7.27 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.74 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 17.00 | 7.20 | 7.55 | 7.38 | % | 0.43 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 17.50 | 7.40 | 7.95 | 7.68 | 7.70 | % | 0.44 | 1 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST | |
| 18.00 | 7.85 | 9.30 | 8.58 | 8.45 | % | 0.48 | 1 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST | |
| 18.50 | 8.30 | 9.90 | 9.10 | % | 0.49 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 19.00 | 8.85 | 9.70 | 9.28 | 9.27 | % | 0.49 | 1 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST | |
| 20.00 | 9.85 | 11.20 | 10.53 | % | 0.53 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST |