Options Chain for NOVAVAX INC COM NEW (NVAX) - $9.33 as of 3/25/2026 6:40:44 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 | 4.40 | 8.45 | 6.43 | 6.34 | +0.05 | +0.80% | 2.14 | 5 | 29 | 0.01 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:31 PM EST |
| 4.00 | 3.45 | 7.45 | 5.45 | 5.30 | -0.06 | -1.12% | 1.36 | 4 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:31 PM EST |
| 4.50 | 2.94 | 6.95 | 4.95 | 4.92 | +0.05 | +1.03% | 1.10 | 4 | 2 | 0.01 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:31 PM EST |
| 5.00 | 4.00 | 4.95 | 4.48 | 4.47 | +0.13 | +3.00% | 0.90 | 5 | 3 | 0.01 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:31 PM EST |
| 5.50 | 3.15 | 4.65 | 3.90 | 3.98 | +0.11 | +2.85% | 0.71 | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:31 PM EST |
| 6.00 | 2.95 | 3.90 | 3.43 | 3.35 | +0.01 | +0.30% | 0.57 | 1 | 8 | 7.86 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:31 PM EST |
| 6.50 | 2.38 | 3.55 | 2.97 | 2.87 | -0.14 | -4.66% | 0.46 | 1 | 6 | 7.73 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:31 PM EST |
| 7.00 | 1.81 | 3.10 | 2.46 | 2.43 | 0.00 | 0.00% | 0.35 | 0 | 2 | 6.99 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:31 PM EST |
| 7.50 | 0.59 | 3.95 | 2.27 | 2.27 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.01 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:31 PM EST |
| 8.00 | 0.81 | 1.55 | 1.18 | 1.70 | 0.00 | 0.00% | 0.15 | 0 | 57 | 2.47 | 1.00 | 0.01 | 0.00 | 3/23/2026 | 3/25/2026 3:59:31 PM EST |
| 8.50 | 0.00 | 2.61 | 1.31 | 1.12 | 0.00 | 0.00% | 0.15 | 0 | 48 | 8.28 | 0.98 | 0.12 | 0.00 | 3/24/2026 | 3/25/2026 3:59:31 PM EST |
| 9.00 | 0.06 | 0.90 | 0.48 | 0.44 | -0.27 | -38.03% | 0.05 | 2 | 75 | 2.54 | 0.83 | 0.57 | -0.06 | 3/25/2026 | 3/25/2026 3:59:31 PM EST |
| 9.50 | 0.09 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 0.02 | 12 | 178 | 0.62 | 0.47 | 0.80 | -0.07 | 3/25/2026 | 3/25/2026 3:59:31 PM EST |
| 10.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.01 | 542 | 1,037 | 0.79 | 0.16 | 0.43 | -0.04 | 3/25/2026 | 3/25/2026 3:59:31 PM EST |
| 10.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 124 | 765 | 1.12 | 0.03 | 0.12 | -0.01 | 3/25/2026 | 3/25/2026 3:59:31 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 253 | 862 | 1.21 | 0.00 | 0.02 | 0.00 | 3/25/2026 | 3/25/2026 3:59:31 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.57 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:31 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 567 | 1.83 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:31 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 977 | 2.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:31 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 286 | 2.30 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:31 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 25 | 6.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:31 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 46 | 7.07 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:31 PM EST | |||
| 14.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:31 PM EST |
| 15.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 25 | 5.36 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:31 PM EST | |||
| 15.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 3 | 9.54 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:31 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 71 | 3.98 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:31 PM EST |
| 16.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:31 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:31 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:31 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:31 PM EST | |||
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:31 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:31 PM EST | |||
| 19.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:31 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:31 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 | 0.31 | +0.11 | +55.00% | 0.36 | 36 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:31 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.69 | +0.68 | +6,800.00% | 0.04 | 25 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:31 PM EST |
| 4.50 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:31 PM EST | |||
| 5.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.12 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:31 PM EST |
| 5.50 | 0.00 | 0.22 | 0.11 | 0.22 | +0.17 | +340.00% | 0.02 | 9 | 88 | 6.46 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:31 PM EST |
| 6.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.11 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:31 PM EST |
| 6.50 | 0.00 | 0.73 | 0.37 | 0.18 | +0.13 | +260.00% | 0.06 | 12 | 5 | 8.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:31 PM EST |
| 7.00 | 0.01 | 0.06 | 0.04 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.41 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:31 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.03 | +100.00% | 0.01 | 2 | 22 | 2.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:31 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 63 | 4.15 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/25/2026 3:59:31 PM EST |
| 8.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.26 | -0.02 | 0.12 | 0.00 | 3/24/2026 | 3/25/2026 3:59:31 PM EST |
| 9.00 | 0.00 | 0.22 | 0.11 | 0.28 | +0.15 | +115.39% | 0.01 | 1 | 244 | 1.46 | -0.17 | 0.57 | -0.06 | 3/25/2026 | 3/25/2026 3:59:31 PM EST |
| 9.50 | 0.01 | 0.51 | 0.26 | 0.39 | 0.00 | 0.00% | 0.03 | 23 | 469 | 1.63 | -0.53 | 0.80 | -0.07 | 3/25/2026 | 3/25/2026 3:59:31 PM EST |
| 10.00 | 0.51 | 1.73 | 1.12 | 0.71 | -0.08 | -10.13% | 0.11 | 1 | 1,246 | 4.98 | -0.84 | 0.43 | -0.04 | 3/25/2026 | 3/25/2026 3:59:31 PM EST |
| 10.50 | 0.58 | 1.74 | 1.16 | 0.96 | 0.00 | 0.00% | 0.11 | 0 | 28 | 3.78 | -0.97 | 0.12 | -0.01 | 3/23/2026 | 3/25/2026 3:59:31 PM EST |
| 11.00 | 1.30 | 1.96 | 1.63 | 1.71 | +0.21 | +14.00% | 0.15 | 3 | 19 | 3.17 | -1.00 | 0.02 | 0.00 | 3/25/2026 | 3/25/2026 3:59:31 PM EST |
| 11.50 | 0.23 | 4.10 | 2.17 | 2.19 | 0.00 | 0.00% | 0.19 | 0 | 8 | 9.84 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:31 PM EST |
| 12.00 | 1.90 | 3.20 | 2.55 | 2.33 | 0.00 | 0.00% | 0.21 | 0 | 2 | 5.06 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:31 PM EST |
| 12.50 | 1.35 | 5.05 | 3.20 | 2.94 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:31 PM EST |
| 13.00 | 2.90 | 4.20 | 3.55 | 3.42 | 0.00 | 0.00% | 0.27 | 0 | 1 | 5.82 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:31 PM EST |
| 13.50 | 2.14 | 6.10 | 4.12 | 3.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:31 PM EST |
| 14.00 | 4.10 | 4.95 | 4.53 | % | 0.32 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:31 PM EST | |||
| 14.50 | 4.30 | 5.85 | 5.08 | % | 0.35 | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:31 PM EST | |||
| 15.00 | 4.10 | 7.60 | 5.85 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:31 PM EST | |||
| 15.50 | 5.10 | 6.60 | 5.85 | % | 0.38 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:31 PM EST | |||
| 16.00 | 4.65 | 8.60 | 6.63 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:31 PM EST | |||
| 16.50 | 5.15 | 9.10 | 7.13 | 6.78 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:31 PM EST |
| 17.00 | 6.70 | 8.05 | 7.38 | 7.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:31 PM EST |
| 17.50 | 6.15 | 10.00 | 8.08 | 7.70 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:31 PM EST |
| 18.00 | 7.90 | 9.20 | 8.55 | 8.16 | 0.00 | 0.00% | 0.48 | 0 | 0 | 8.59 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:31 PM EST |
| 18.50 | 8.60 | 9.50 | 9.05 | 8.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:31 PM EST |
| 19.00 | 8.90 | 10.25 | 9.58 | 9.18 | 0.00 | 0.00% | 0.50 | 0 | 0 | 9.26 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:31 PM EST |
| 19.50 | 9.60 | 10.50 | 10.05 | % | 0.52 | 0 | 0 | 8.16 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:31 PM EST | |||
| 20.00 | 9.90 | 11.05 | 10.48 | % | 0.52 | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:31 PM EST |