Options Chain for NOVAVAX INC COM NEW (NVAX) - $10.19 as of 9/9/2026 10:46:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.50 | 10.05 | 9.28 | 9.20 | 0.00 | 0.00% | 9.28 | 0 | 7 | 8.41 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:58:48 AM EST |
| 2.00 | 7.60 | 9.05 | 8.33 | 7.59 | 0.00 | 0.00% | 4.17 | 0 | 1 | 5.64 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 9/9/2026 9:58:48 AM EST |
| 3.00 | 6.65 | 7.70 | 7.18 | 5.44 | 0.00 | 0.00% | 2.39 | 0 | 3 | 4.30 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 9:58:48 AM EST |
| 4.00 | 5.65 | 6.70 | 6.18 | % | 1.54 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 5.00 | 4.60 | 5.55 | 5.08 | 5.19 | 0.00 | 0.00% | 1.02 | 0 | 24 | 2.40 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:58:48 AM EST |
| 6.00 | 3.70 | 4.40 | 4.05 | 3.57 | 0.00 | 0.00% | 0.67 | 0 | 1,030 | 1.65 | 0.99 | 0.01 | 0.00 | 9/1/2026 | 9/9/2026 9:58:48 AM EST |
| 7.00 | 2.75 | 3.45 | 3.10 | 3.24 | 0.00 | 0.00% | 0.44 | 0 | 1,746 | 1.34 | 0.94 | 0.05 | -0.01 | 9/2/2026 | 9/9/2026 9:58:48 AM EST |
| 8.00 | 2.03 | 2.33 | 2.18 | 2.25 | -0.25 | -10.00% | 0.27 | 7 | 1,539 | 0.73 | 0.86 | 0.09 | -0.01 | 9/9/2026 | 9/9/2026 9:58:48 AM EST |
| 9.00 | 1.25 | 1.57 | 1.41 | 1.45 | -0.29 | -16.67% | 0.16 | 76 | 2,349 | 0.81 | 0.73 | 0.14 | -0.01 | 9/9/2026 | 9/9/2026 9:58:48 AM EST |
| 10.00 | 0.88 | 0.93 | 0.91 | 0.97 | -0.14 | -12.62% | 0.09 | 201 | 4,904 | 0.74 | 0.56 | 0.16 | -0.01 | 9/9/2026 | 9/9/2026 9:58:48 AM EST |
| 11.00 | 0.52 | 0.69 | 0.61 | 0.60 | -0.15 | -20.00% | 0.06 | 5 | 2,764 | 0.78 | 0.41 | 0.16 | -0.01 | 9/9/2026 | 9/9/2026 9:58:48 AM EST |
| 12.00 | 0.33 | 0.47 | 0.40 | 0.53 | +0.03 | +6.00% | 0.03 | 4 | 722 | 0.79 | 0.29 | 0.13 | -0.01 | 9/9/2026 | 9/9/2026 9:58:48 AM EST |
| 13.00 | 0.17 | 0.39 | 0.28 | 0.27 | -0.18 | -40.00% | 0.02 | 5 | 3,250 | 0.83 | 0.21 | 0.11 | -0.01 | 9/9/2026 | 9/9/2026 9:58:48 AM EST |
| 14.00 | 0.14 | 0.28 | 0.21 | 0.17 | -0.08 | -32.00% | 0.01 | 5 | 446 | 0.89 | 0.15 | 0.08 | -0.01 | 9/9/2026 | 9/9/2026 9:58:48 AM EST |
| 15.00 | 0.06 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,932 | 0.88 | 0.11 | 0.06 | -0.01 | 9/8/2026 | 9/9/2026 9:58:48 AM EST |
| 16.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 434 | 0.87 | 0.08 | 0.05 | -0.01 | 8/25/2026 | 9/9/2026 9:58:48 AM EST |
| 17.00 | 0.01 | 0.18 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.94 | 0.06 | 0.04 | 0.00 | 9/3/2026 | 9/9/2026 9:58:48 AM EST |
| 18.00 | 0.01 | 0.16 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 611 | 1.00 | 0.04 | 0.03 | 0.00 | 9/2/2026 | 9/9/2026 9:58:48 AM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.29 | 0.02 | 0.02 | 0.00 | 8/26/2026 | 9/9/2026 9:58:48 AM EST |
| 20.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 20 | 2,260 | 1.07 | 0.02 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 9:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 11 | 4.04 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:58:48 AM EST |
| 2.00 | 0.00 | 0.09 | 0.05 | % | 0.03 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 9:58:48 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 9/9/2026 9:58:48 AM EST |
| 5.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.33 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:58:48 AM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 188 | 1.06 | -0.01 | 0.01 | 0.00 | 9/3/2026 | 9/9/2026 9:58:48 AM EST |
| 7.00 | 0.01 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 957 | 0.74 | -0.06 | 0.05 | -0.01 | 9/3/2026 | 9/9/2026 9:58:48 AM EST |
| 8.00 | 0.12 | 0.28 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 568 | 0.76 | -0.14 | 0.09 | -0.01 | 9/8/2026 | 9/9/2026 9:58:48 AM EST |
| 9.00 | 0.44 | 0.56 | 0.50 | 0.47 | 0.00 | 0.00% | 0.06 | 1 | 80 | 0.78 | -0.27 | 0.14 | -0.01 | 9/9/2026 | 9/9/2026 9:58:48 AM EST |
| 10.00 | 0.83 | 1.19 | 1.01 | 0.85 | 0.00 | 0.00% | 0.10 | 0 | 219 | 0.75 | -0.44 | 0.16 | -0.01 | 9/8/2026 | 9/9/2026 9:58:48 AM EST |
| 11.00 | 1.24 | 1.87 | 1.56 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 220 | 0.77 | -0.59 | 0.16 | -0.01 | 7/28/2026 | 9/9/2026 9:58:48 AM EST |
| 12.00 | 2.10 | 2.65 | 2.38 | 2.82 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.82 | -0.71 | 0.13 | -0.01 | 5/29/2026 | 9/9/2026 9:58:48 AM EST |
| 13.00 | 2.76 | 3.45 | 3.11 | 5.71 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.06 | -0.79 | 0.11 | -0.01 | 7/31/2026 | 9/9/2026 9:58:48 AM EST |
| 14.00 | 4.00 | 4.50 | 4.25 | 3.95 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.64 | -0.85 | 0.08 | -0.01 | 5/27/2026 | 9/9/2026 9:58:48 AM EST |
| 15.00 | 4.75 | 5.40 | 5.08 | 4.75 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.35 | -0.89 | 0.06 | -0.01 | 5/27/2026 | 9/9/2026 9:58:48 AM EST |
| 16.00 | 5.70 | 6.30 | 6.00 | 5.53 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.31 | -0.92 | 0.05 | -0.01 | 5/27/2026 | 9/9/2026 9:58:48 AM EST |
| 17.00 | 6.70 | 7.30 | 7.00 | % | 0.41 | 0 | 0 | 1.48 | -0.94 | 0.04 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 18.00 | 7.70 | 8.40 | 8.05 | % | 0.45 | 0 | 0 | 1.45 | -0.96 | 0.03 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 19.00 | 8.65 | 9.25 | 8.95 | % | 0.47 | 0 | 0 | 1.55 | -0.98 | 0.02 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 20.00 | 9.65 | 10.40 | 10.03 | 9.37 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.89 | -0.98 | 0.01 | 0.00 | 5/29/2026 | 9/9/2026 9:58:48 AM EST |