Options Chain for NOVAVAX INC COM NEW (NVAX) - $8.07 as of 8/17/2026 8:20:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.00 | 7.15 | 7.08 | 6.78 | 0.00 | 0.00% | 7.08 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:49 PM EST |
| 2.00 | 5.60 | 6.45 | 6.03 | 6.25 | +0.20 | +3.31% | 3.02 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 3.00 | 4.60 | 5.65 | 5.13 | 5.04 | +0.03 | +0.60% | 1.71 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 4.00 | 3.60 | 4.55 | 4.08 | 4.09 | +0.10 | +2.51% | 1.02 | 1 | 4 | 7.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 4.50 | 2.95 | 4.10 | 3.53 | 3.61 | +0.07 | +1.98% | 0.78 | 4 | 2 | 7.03 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 5.00 | 2.61 | 3.45 | 3.03 | 3.08 | 0.00 | 0.00% | 0.61 | 0 | 3 | 5.28 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:49 PM EST |
| 5.50 | 2.11 | 3.30 | 2.71 | % | 0.49 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 6.00 | 1.47 | 2.43 | 1.95 | 2.03 | +0.09 | +4.64% | 0.33 | 1 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 6.50 | 1.12 | 2.24 | 1.68 | 1.46 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.29 | 1.00 | 0.01 | 0.00 | 8/12/2026 | 8/17/2026 3:59:49 PM EST |
| 7.00 | 0.61 | 1.57 | 1.09 | 1.12 | +0.05 | +4.68% | 0.16 | 3 | 74 | 2.94 | 0.98 | 0.09 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 7.50 | 0.26 | 0.71 | 0.49 | 0.62 | -0.01 | -1.59% | 0.07 | 2 | 190 | 1.01 | 0.86 | 0.37 | -0.02 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 8.00 | 0.23 | 0.31 | 0.27 | 0.27 | -0.02 | -6.90% | 0.03 | 427 | 1,077 | 0.64 | 0.59 | 0.76 | -0.03 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 8.50 | 0.02 | 0.08 | 0.05 | 0.07 | -0.04 | -36.37% | 0.01 | 122 | 643 | 0.52 | 0.26 | 0.57 | -0.02 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 36 | 592 | 0.68 | 0.09 | 0.26 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 385 | 200 | 0.89 | 0.02 | 0.08 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,241 | 1.04 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 332 | 1.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 492 | 1.75 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.59 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:49 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,090 | 2.04 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:49 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 301 | 2.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,049 | 2.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.63 | 0.32 | 0.01 | -0.04 | -80.00% | 0.02 | 2 | 1 | 6.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 470 | 3.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:49 PM EST |
| 2.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.06 | -85.72% | 0.01 | 2 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:49 PM EST |
| 4.00 | 0.00 | 0.43 | 0.22 | 0.01 | -0.04 | -80.00% | 0.06 | 42 | 33 | 7.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 4.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.05 | 40 | 52 | 6.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 17 | 2.22 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 26 | 1.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.02 | -40.00% | 0.02 | 2 | 116 | 3.18 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.12 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/17/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 546 | 1.08 | -0.02 | 0.09 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 7.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 186 | 381 | 0.62 | -0.14 | 0.37 | -0.02 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 8.00 | 0.12 | 0.19 | 0.16 | 0.18 | -0.10 | -35.72% | 0.02 | 42 | 4,508 | 0.59 | -0.41 | 0.76 | -0.03 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 8.50 | 0.26 | 0.68 | 0.47 | 0.58 | 0.00 | 0.00% | 0.06 | 0 | 165 | 1.30 | -0.74 | 0.57 | -0.02 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 9.00 | 0.46 | 1.29 | 0.88 | 0.95 | 0.00 | 0.00% | 0.10 | 16 | 282 | 2.13 | -0.91 | 0.26 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 9.50 | 0.73 | 1.88 | 1.31 | 1.53 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.83 | -0.98 | 0.08 | 0.00 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 10.00 | 1.58 | 2.40 | 1.99 | 2.03 | 0.00 | 0.00% | 0.20 | 0 | 27 | 3.27 | -1.00 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 10.50 | 1.79 | 3.05 | 2.42 | 2.54 | 0.00 | 0.00% | 0.23 | 0 | 4 | 4.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 11.00 | 2.47 | 3.35 | 2.91 | 3.14 | 0.00 | 0.00% | 0.26 | 0 | 3 | 3.74 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 11.50 | 1.41 | 4.50 | 2.96 | 3.35 | -0.15 | -4.29% | 0.26 | 1 | 1 | 6.13 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 12.00 | 2.96 | 4.40 | 3.68 | 3.95 | -0.09 | -2.23% | 0.31 | 3 | 2 | 4.46 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 12.50 | 3.95 | 4.90 | 4.43 | 4.52 | 0.00 | 0.00% | 0.35 | 0 | 3 | 4.71 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 13.00 | 4.60 | 5.30 | 4.95 | 4.95 | -0.10 | -1.98% | 0.38 | 2 | 3 | 4.57 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 13.50 | 5.05 | 5.80 | 5.43 | 5.52 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 14.00 | 5.60 | 6.30 | 5.95 | 5.95 | -0.07 | -1.17% | 0.42 | 2 | 1 | 4.97 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 15.00 | 6.55 | 7.30 | 6.93 | 6.96 | -0.18 | -2.53% | 0.46 | 1 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 16.00 | 7.55 | 8.30 | 7.93 | 7.95 | -0.02 | -0.26% | 0.50 | 2 | 1 | 5.69 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 17.00 | 8.55 | 9.35 | 8.95 | 8.97 | -0.22 | -2.40% | 0.53 | 1 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 18.00 | 9.55 | 10.40 | 9.98 | 10.02 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |