NVAX Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

10.32

Change

+0.30

Open

9.79

Previous

10.02

High

10.34

Low

9.74

Bid

-

Ask

-

Volume

4,676,791

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.885

Hist Vol

0.671

Opt Volume

16,259

Open Int

267,361

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVAX 261030C00009000	0.90	1.94	1.20	1.32	118	157	W	9.00	NVAX 261030P00009000	0.01	0.03	0.03	0.02	1	300	W
NVAX 261030C00009500	0.10	1.10	0.70	0.82	103	217	W	9.50	NVAX 261030P00009500	0.04	0.05	0.04	0.00	145	1,696	W
NVAX 261030C00010000	0.34	0.48	0.44	0.36	1,263	1,852	W	10.00	NVAX 261030P00010000	0.05	0.52	0.18	0.04	61	171	W
NVAX 261030C00010500	0.13	0.21	0.18	0.07	7,701	2,176	W	10.50	NVAX 261030P00010500	0.06	0.98	0.55	0.25	3	1,026	W
NVAX 261030C00011000	0.05	0.09	0.08	0.01	135	563	W	11.00	NVAX 261030P00011000	0.67	1.01	1.80	0.68	6	139	W
NVAX 261030C00011500	0.01	0.04	0.04	0.00	467	4,448	W	11.50	NVAX 261030P00011500	0.00	3.35	1.40	1.18	1	88	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVAX 261106C00009000	0.94	2.16	1.42	1.37	1	5	W	9.00	NVAX 261106P00009000	0.01	0.49	0.23	0.04	2	28	W
NVAX 261106C00009500	0.26	1.81	0.85	0.95	0	182	W	9.50	NVAX 261106P00009500	0.28	0.43	0.40	0.11	2	14	W
NVAX 261106C00010000	0.53	1.09	0.80	0.59	79	135	W	10.00	NVAX 261106P00010000	0.01	0.96	0.72	0.25	0	20	W
NVAX 261106C00010500	0.54	0.82	0.60	0.34	47	857	W	10.50	NVAX 261106P00010500	0.08	1.63	1.30	0.50	0	26	W
NVAX 261106C00011000	0.27	0.69	0.44	0.17	359	988	W	11.00	NVAX 261106P00011000	0.74	1.76	1.15	0.83	7	30	W
NVAX 261106C00011500	0.07	0.50	0.30	0.08	5	669	W	11.50	NVAX 261106P00011500	0.16	3.65	1.05	1.24	0	3	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVAX 261113C00009000	0.74	3.15	1.01	1.48	0	73	W	9.00	NVAX 261113P00009000	0.01	0.58	0.64	0.10	0	22	W
NVAX 261113C00009500	0.01	2.70	0.93	1.09	0	136	W	9.50	NVAX 261113P00009500	0.01	1.04	0.72	0.21	0	10	W
NVAX 261113C00010000	0.64	1.21	0.98	0.76	1	20	W	10.00	NVAX 261113P00010000	0.16	0.84	1.39	0.38	0	44	W
NVAX 261113C00010500	0.44	0.82	0.52	0.51	7	40	W	10.50	NVAX 261113P00010500	0.55	1.50	1.00	0.62	1	41	W
NVAX 261113C00011000	0.43	0.83	0.61	0.32	50	534	W	11.00	NVAX 261113P00011000	0.81	1.51	1.36	0.93	2	103	W
NVAX 261113C00011500	0.20	0.96	0.32	0.19	2	181	W	11.50	NVAX 261113P00011500	0.01	3.75	1.26	1.30	0	4	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVAX 261120C00009000	1.48	2.19	1.74	1.60	201	474	S	9.00	NVAX 261120P00009000	0.30	0.44	0.37	0.15	16	124	S
NVAX 261120C00009500	1.02	2.03	1.00	1.23	1	259	S	9.50	NVAX 261120P00009500	0.20	1.15	0.88	0.28	0	133	S
NVAX 261120C00010000	1.05	1.26	1.15	0.92	662	1,521	S	10.00	NVAX 261120P00010000	0.67	1.33	0.95	0.46	3	265	S
NVAX 261120C00010500	0.76	1.05	0.90	0.66	15	86	S	10.50	NVAX 261120P00010500	0.01	3.20	1.59	0.69	0	16	S
NVAX 261120C00011000	0.55	0.73	0.70	0.46	95	1,433	S	11.00	NVAX 261120P00011000	1.05	1.93	1.50	0.99	2	256	S
NVAX 261120C00011500	0.15	1.08	0.52	0.31	0	94	S	11.50	NVAX 261120P00011500	1.21	2.52	1.60	1.33	0	40	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	9.00	NVAX 261127P00009000	0.01	0.95	0.67	0.20	0	20	W
NVAX 261127C00009500	0.01	3.50	1.07	1.38	0	1	W	9.50	NVAX 261127P00009500	0.01	0.97	0.22	0.33	0	2	W
—	—	—	—	—	—	—	—	10.00	NVAX 261127P00010000	0.23	1.00	1.22	0.51	0	384	W
NVAX 261127C00010500	0.26	1.13	0.85	0.81	6	42	W	10.50	NVAX 261127P00010500	0.04	1.56	1.65	0.74	0	5	W
NVAX 261127C00011000	0.08	0.80	0.54	0.60	0	2	W	11.00	NVAX 261127P00011000	0.03	2.19	1.85	1.02	0	11	W
NVAX 261127C00011500	0.01	0.90	0.64	0.44	0	1	W	11.50	NVAX 261127P00011500	0.76	3.65	3.00	1.34	0	2	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	8.00	NVAX 261204P00008000	0.01	2.45	0.35	0.07	0	1	W
—	—	—	—	—	—	—	—	8.50	NVAX 261204P00008500	0.01	2.56	0.57	0.13	0	0	W
NVAX 261204C00010000	0.29	1.94	1.14	1.23	0	15	W	10.00	—	—	—	—	—	—	—	—
NVAX 261204C00015500	0.01	2.40	0.13	0.04	0	1	W	15.50	—	—	—	—	—	—	—	—
NVAX 261204C00016000	0.01	2.38	0.79	0.03	0	2	W	16.00	—	—	—	—	—	—	—	—
NVAX 261204C00021000	0.00	1.00	0.08	0.00	0	2	W	21.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NVAX 261218C00008000	1.93	4.55	2.13	2.98	0	2	S	8.00	NVAX 261218P00008000	0.01	1.32	0.25	0.09	0	1	S
NVAX 261218C00009000	1.30	2.51	1.83	2.21	0	367	S	9.00	NVAX 261218P00009000	0.46	0.69	0.59	0.25	14	148	S
NVAX 261218C00010000	1.24	1.50	1.25	1.56	0	430	S	10.00	NVAX 261218P00010000	0.75	1.46	1.15	0.54	3	53	S
NVAX 261218C00011000	0.83	1.00	0.94	1.06	170	284	S	11.00	NVAX 261218P00011000	1.23	2.03	1.95	0.97	1	26	S
NVAX 261218C00012000	0.25	0.75	0.67	0.69	0	66	S	12.00	NVAX 261218P00012000	1.90	3.30	2.94	1.53	0	26	S
NVAX 261218C00013000	0.18	0.54	0.65	0.44	0	194	S	13.00	NVAX 261218P00013000	1.30	4.15	2.30	2.21	0	10	S

Below are few quick-links for most popular options chains: