Options Chain for NOVAVAX INC COM NEW (NVAX) - $8.17 as of 2/9/2026 5:46:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.60 | 8.45 | 6.53 | 6.25 | -0.31 | -4.73% | 3.27 | 138 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:33 PM EST |
| 2.50 | 4.10 | 7.95 | 6.03 | 6.15 | +0.09 | +1.49% | 2.41 | 239 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:33 PM EST |
| 3.00 | 3.60 | 7.45 | 5.53 | 5.21 | +0.15 | +2.97% | 1.84 | 118 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:33 PM EST |
| 3.50 | 3.05 | 6.95 | 5.00 | 4.80 | +0.37 | +8.36% | 1.43 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:33 PM EST |
| 4.00 | 3.75 | 4.80 | 4.28 | 4.23 | % | 1.07 | 1 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:33 PM EST | |
| 4.50 | 3.30 | 4.45 | 3.88 | % | 0.86 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 2/9/2026 3:59:33 PM EST | |||
| 5.00 | 2.90 | 4.00 | 3.45 | 3.40 | % | 0.69 | 2 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:33 PM EST | |
| 5.50 | 2.50 | 3.35 | 2.93 | 2.87 | % | 0.53 | 9 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:33 PM EST | |
| 6.00 | 1.80 | 3.15 | 2.48 | 2.51 | % | 0.41 | 1 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:33 PM EST | |
| 6.50 | 1.20 | 2.65 | 1.93 | % | 0.30 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 2/9/2026 3:59:33 PM EST | |||
| 7.00 | 0.71 | 2.15 | 1.43 | 1.67 | 0.00 | 0.00% | 0.20 | 0 | 6 | 3.34 | 0.99 | 0.02 | 0.00 | 2/2/2026 | 2/9/2026 3:59:33 PM EST |
| 7.50 | 0.23 | 2.99 | 1.61 | 0.72 | 0.00 | 0.00% | 0.21 | 0 | 43 | 7.07 | 0.96 | 0.11 | -0.01 | 2/6/2026 | 2/9/2026 3:59:33 PM EST |
| 8.00 | 0.49 | 0.95 | 0.72 | 0.67 | +0.21 | +45.66% | 0.09 | 221 | 403 | 1.48 | 0.84 | 0.31 | -0.02 | 2/9/2026 | 2/9/2026 3:59:33 PM EST |
| 8.50 | 0.30 | 0.46 | 0.38 | 0.41 | +0.15 | +57.70% | 0.04 | 357 | 138 | 0.77 | 0.62 | 0.52 | -0.04 | 2/9/2026 | 2/9/2026 3:59:33 PM EST |
| 9.00 | 0.16 | 0.18 | 0.17 | 0.18 | +0.04 | +28.58% | 0.02 | 879 | 703 | 0.82 | 0.36 | 0.50 | -0.04 | 2/9/2026 | 2/9/2026 3:59:33 PM EST |
| 9.50 | 0.05 | 0.11 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 315 | 70 | 0.90 | 0.18 | 0.33 | -0.03 | 2/9/2026 | 2/9/2026 3:59:33 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 524 | 1,811 | 0.89 | 0.08 | 0.18 | -0.02 | 2/9/2026 | 2/9/2026 3:59:33 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 37 | 155 | 1.06 | 0.03 | 0.08 | -0.01 | 2/9/2026 | 2/9/2026 3:59:33 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 236 | 1.82 | 0.01 | 0.02 | 0.00 | 2/9/2026 | 2/9/2026 3:59:33 PM EST |
| 11.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 18 | 4.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/9/2026 3:59:33 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.46 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/9/2026 3:59:33 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/9/2026 3:59:33 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/9/2026 3:59:33 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:33 PM EST | |||
| 14.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:33 PM EST | |||
| 14.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:33 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.90 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/9/2026 3:59:33 PM EST |
| 15.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:33 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/9/2026 3:59:33 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:33 PM EST | |||
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 3.14 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:33 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/9/2026 3:59:33 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/9/2026 3:59:33 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/9/2026 3:59:33 PM EST |
| 2.50 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/9/2026 3:59:33 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:33 PM EST | |||
| 3.50 | 0.00 | 2.13 | 1.07 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:33 PM EST | |||
| 4.00 | 0.00 | 2.01 | 1.01 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:33 PM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:33 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:33 PM EST | |||
| 5.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/9/2026 3:59:33 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:33 PM EST | |||
| 6.50 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 52 | 2.94 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:33 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.01 | 507 | 585 | 1.87 | -0.01 | 0.02 | 0.00 | 2/9/2026 | 2/9/2026 3:59:33 PM EST |
| 7.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.01 | 171 | 258 | 0.99 | -0.04 | 0.11 | -0.01 | 2/9/2026 | 2/9/2026 3:59:33 PM EST |
| 8.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.12 | -60.00% | 0.01 | 56 | 102 | 0.88 | -0.16 | 0.31 | -0.02 | 2/9/2026 | 2/9/2026 3:59:33 PM EST |
| 8.50 | 0.00 | 0.24 | 0.12 | 0.26 | -0.28 | -51.86% | 0.01 | 1 | 56 | 0.93 | -0.38 | 0.52 | -0.04 | 2/9/2026 | 2/9/2026 3:59:33 PM EST |
| 9.00 | 0.16 | 0.80 | 0.48 | 1.09 | +0.23 | +26.75% | 0.05 | 4 | 49 | 1.75 | -0.64 | 0.50 | -0.04 | 2/9/2026 | 2/9/2026 3:59:33 PM EST |
| 9.50 | 0.78 | 1.67 | 1.23 | 1.47 | 0.00 | 0.00% | 0.13 | 0 | 7 | 3.27 | -0.82 | 0.33 | -0.03 | 2/5/2026 | 2/9/2026 3:59:33 PM EST |
| 10.00 | 1.12 | 1.98 | 1.55 | 1.93 | 0.00 | 0.00% | 0.15 | 0 | 313 | 3.17 | -0.92 | 0.18 | -0.02 | 2/3/2026 | 2/9/2026 3:59:33 PM EST |
| 10.50 | 0.56 | 2.50 | 1.53 | 1.96 | +0.57 | +41.01% | 0.15 | 10 | 2 | 3.61 | -0.97 | 0.08 | -0.01 | 2/9/2026 | 2/9/2026 3:59:33 PM EST |
| 11.00 | 1.75 | 3.00 | 2.38 | % | 0.22 | 0 | 0 | 3.94 | -0.99 | 0.02 | 0.00 | 2/9/2026 3:59:33 PM EST | |||
| 11.50 | 2.59 | 3.70 | 3.15 | 4.21 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 2/9/2026 3:59:33 PM EST |
| 12.00 | 3.05 | 3.60 | 3.33 | 3.47 | +0.13 | +3.90% | 0.28 | 4 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:33 PM EST |
| 12.50 | 3.55 | 4.70 | 4.13 | 4.10 | +0.89 | +27.73% | 0.33 | 4 | 1 | 5.40 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:33 PM EST |
| 13.00 | 4.05 | 5.20 | 4.63 | 4.60 | +0.10 | +2.23% | 0.36 | 4 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:33 PM EST |
| 13.50 | 3.05 | 6.90 | 4.98 | 5.12 | % | 0.37 | 4 | 0 | 9.25 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:33 PM EST | |
| 14.00 | 3.55 | 7.40 | 5.48 | 5.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 9.49 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/9/2026 3:59:33 PM EST |
| 14.50 | 4.05 | 7.90 | 5.98 | 5.32 | 0.00 | 0.00% | 0.41 | 0 | 0 | 9.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/9/2026 3:59:33 PM EST |
| 15.00 | 6.05 | 7.20 | 6.63 | 5.67 | 0.00 | 0.00% | 0.44 | 0 | 1 | 6.53 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/9/2026 3:59:33 PM EST |
| 15.50 | 5.05 | 8.90 | 6.98 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:33 PM EST | |||
| 16.00 | 7.00 | 8.25 | 7.63 | % | 0.48 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:33 PM EST | |||
| 16.50 | 7.55 | 9.00 | 8.28 | % | 0.50 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:33 PM EST | |||
| 17.00 | 6.55 | 10.40 | 8.48 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:33 PM EST | |||
| 17.50 | 7.05 | 10.90 | 8.98 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:33 PM EST | |||
| 18.00 | 9.20 | 10.35 | 9.78 | % | 0.54 | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:33 PM EST | |||
| 18.50 | 9.55 | 11.90 | 10.73 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:33 PM EST |