Options Chain for NOVAVAX INC COM NEW (NVAX) - $9.23 as of 5/14/2026 2:38:26 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 | 5.90 | 6.30 | 6.10 | 6.10 | -0.63 | -9.37% | 2.03 | 29 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 4.00 | 5.00 | 5.45 | 5.23 | 5.22 | -0.13 | -2.43% | 1.31 | 33 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 4.50 | 4.30 | 5.00 | 4.65 | 4.57 | -0.33 | -6.74% | 1.03 | 3 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 5.00 | 4.05 | 4.40 | 4.23 | 4.21 | -0.21 | -4.76% | 0.85 | 2 | 17 | 8.84 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 5.50 | 3.40 | 3.85 | 3.63 | 3.73 | -0.03 | -0.80% | 0.66 | 1 | 2 | 6.92 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 6.00 | 3.05 | 3.30 | 3.18 | 3.24 | -0.41 | -11.24% | 0.53 | 3 | 7 | 5.97 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 6.50 | 2.27 | 2.98 | 2.63 | 2.47 | -0.75 | -23.30% | 0.40 | 1 | 4 | 6.57 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 7.00 | 2.11 | 2.36 | 2.24 | 2.14 | -0.41 | -16.08% | 0.32 | 3 | 588 | 4.48 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 7.50 | 1.34 | 1.87 | 1.61 | 1.70 | -0.31 | -15.43% | 0.21 | 1 | 106 | 3.65 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 8.00 | 1.02 | 1.51 | 1.27 | 1.23 | -0.15 | -10.87% | 0.16 | 1,002 | 6,415 | 2.47 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 8.50 | 0.52 | 0.86 | 0.69 | 0.82 | +0.04 | +5.13% | 0.08 | 20 | 1,614 | 1.80 | 0.91 | 0.33 | -0.03 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 9.00 | 0.27 | 0.40 | 0.34 | 0.35 | -0.21 | -37.50% | 0.04 | 83 | 1,441 | 1.18 | 0.67 | 0.67 | -0.08 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 9.50 | 0.09 | 0.14 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 224 | 644 | 1.17 | 0.31 | 0.66 | -0.09 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 1,455 | 4,033 | 1.33 | 0.11 | 0.33 | -0.03 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 158 | 2,425 | 1.48 | 0.03 | 0.11 | -0.01 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 80 | 3,972 | 1.68 | 0.00 | 0.02 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 39 | 366 | 2.15 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 4,058 | 2.35 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,888 | 2.65 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 1:58:42 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 1,569 | 2.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 107 | 4.18 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 14.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 357 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 1:58:42 PM EST |
| 14.50 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 1:58:42 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,507 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 1:58:42 PM EST |
| 15.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 1:58:42 PM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 1:58:42 PM EST |
| 17.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 1:58:42 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 1:58:42 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 1:58:42 PM EST |
| 20.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 1:58:42 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 1:58:42 PM EST |
| 4.00 | 0.00 | 0.63 | 0.32 | 0.30 | +0.25 | +500.00% | 0.08 | 23 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 4.50 | 0.00 | 0.69 | 0.35 | 0.37 | +0.32 | +640.00% | 0.08 | 23 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 1:58:42 PM EST |
| 5.50 | 0.00 | 0.47 | 0.24 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 1:58:42 PM EST |
| 6.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 1:58:42 PM EST |
| 6.50 | 0.00 | 0.63 | 0.32 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 23 | 9.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 1:58:42 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,205 | 2.57 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 1:58:42 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 312 | 2.28 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 1:58:42 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 789 | 1.69 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 8.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 155 | 697 | 1.10 | -0.09 | 0.33 | -0.03 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 9.00 | 0.06 | 0.14 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 121 | 1,240 | 0.95 | -0.33 | 0.67 | -0.08 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 9.50 | 0.27 | 0.63 | 0.45 | 0.49 | +0.04 | +8.89% | 0.05 | 71 | 870 | 1.25 | -0.69 | 0.66 | -0.09 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 10.00 | 0.70 | 1.15 | 0.93 | 0.95 | +0.29 | +43.94% | 0.09 | 6 | 534 | 3.47 | -0.89 | 0.33 | -0.03 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 10.50 | 1.17 | 1.55 | 1.36 | 1.16 | 0.00 | 0.00% | 0.13 | 0 | 88 | 3.52 | -0.97 | 0.11 | -0.01 | 5/13/2026 | 5/14/2026 1:58:42 PM EST |
| 11.00 | 1.66 | 2.05 | 1.86 | 1.70 | 0.00 | 0.00% | 0.17 | 0 | 36 | 4.14 | -1.00 | 0.02 | 0.00 | 5/13/2026 | 5/14/2026 1:58:42 PM EST |
| 11.50 | 1.90 | 2.85 | 2.38 | 2.10 | 0.00 | 0.00% | 0.21 | 0 | 11 | 6.46 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 1:58:42 PM EST |
| 12.00 | 2.66 | 2.99 | 2.83 | 3.00 | +0.39 | +14.95% | 0.24 | 4 | 2 | 6.14 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 12.50 | 3.15 | 3.60 | 3.38 | 3.17 | 0.00 | 0.00% | 0.27 | 0 | 1 | 6.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 1:58:42 PM EST |
| 13.00 | 3.65 | 4.10 | 3.88 | 3.98 | +0.58 | +17.06% | 0.30 | 4 | 2 | 6.45 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 13.50 | 4.15 | 4.60 | 4.38 | 4.08 | 0.00 | 0.00% | 0.32 | 0 | 1 | 6.87 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 1:58:42 PM EST |
| 14.00 | 4.60 | 5.10 | 4.85 | 4.97 | +0.60 | +13.73% | 0.35 | 2 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 14.50 | 5.15 | 5.65 | 5.40 | 5.50 | +0.33 | +6.39% | 0.37 | 1 | 0 | 9.57 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 15.00 | 5.45 | 6.20 | 5.83 | 5.28 | 0.00 | 0.00% | 0.39 | 0 | 1 | 8.68 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 1:58:42 PM EST |
| 15.50 | 6.15 | 6.60 | 6.38 | 6.41 | % | 0.41 | 1 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST | |
| 16.00 | 6.40 | 7.20 | 6.80 | 6.90 | +0.62 | +9.88% | 0.42 | 2 | 2 | 9.35 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 17.00 | 7.20 | 8.20 | 7.70 | 7.84 | -0.87 | -9.99% | 0.45 | 1 | 0 | 9.96 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 18.00 | 8.00 | 9.50 | 8.75 | 8.32 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 1:58:42 PM EST |
| 19.00 | 9.45 | 10.10 | 9.78 | 9.81 | +0.35 | +3.70% | 0.51 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |
| 20.00 | 10.35 | 11.00 | 10.68 | 10.72 | +0.35 | +3.38% | 0.53 | 1 | 1 | 9.82 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:42 PM EST |