Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

NOVAVAX INC (NVAX) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
NVAX NOVAVAX INC   1.143 1.014 7.13 0.32
 
2023-09-22 - Calls 2023-09-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 0.79 2.50 1.06 0.00 13 29  W   6 NVAX 0.00 0.01 0.01 0.00 110 3880  W  
NVAX 0.49 1.94 0.28 0.00 84 102  W   6.5 NVAX 0.00 0.01 0.04 0.00 557 2810  W  
NVAX 0.10 0.19 0.17 0.00 2764 1886  W   7 NVAX 0.00 0.05 0.02 0.00 1888 3451  W  
NVAX 0.00 0.01 0.01 0.00 1336 2749  W   7.5 NVAX 0.24 1.68 0.37 0.00 197 1361  W  
NVAX 0.00 0.01 0.01 0.00 340 4860  W   8 NVAX 0.83 0.93 0.86 0.00 312 700  W  
NVAX 0.00 0.01 0.01 0.00 150 2678  W   8.5 NVAX 0.55 2.51 1.42 0.00 45 873  W  
 
2023-09-29 - Calls 2023-09-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 0.52 1.27 1.14 1.17 117 277  Q   6 NVAX 0.06 0.07 0.07 0.04 281 928  Q  
NVAX 0.72 0.82 0.76 0.76 46 132  Q   6.5 NVAX 0.16 0.18 0.18 0.12 758 1789  Q  
NVAX 0.45 0.51 0.49 0.44 1689 658  Q   7 NVAX 0.34 0.36 0.35 0.30 354 1422  Q  
NVAX 0.28 0.31 0.30 0.23 1246 2027  Q   7.5 NVAX 0.54 1.14 0.72 0.59 121 591  Q  
NVAX 0.19 0.21 0.20 0.10 989 5481  Q   8 NVAX 0.68 1.38 1.15 0.96 20 135  Q  
NVAX 0.13 0.15 0.14 0.04 292 819  Q   8.5 NVAX 1.32 2.53 1.61 1.40 24 211  Q  
 
2023-10-06 - Calls 2023-10-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 0.46 1.45 1.20 1.29 4 30  W   6 NVAX 0.15 0.19 0.16 0.12 1 702  W  
NVAX 0.75 0.96 1.04 0.92 0 4  W   6.5 NVAX 0.30 0.33 0.32 0.25 166 472  W  
NVAX 0.63 0.71 0.66 0.63 133 56  W   7 NVAX 0.53 0.58 0.54 0.45 55 358  W  
NVAX 0.44 0.49 0.47 0.41 42 125  W   7.5 NVAX 0.84 0.91 0.96 0.73 25 234  W  
NVAX 0.34 0.37 0.32 0.26 105 581  W   8 NVAX 1.21 1.76 1.26 1.07 104 285  W  
NVAX 0.26 0.29 0.28 0.15 117 333  W   8.5 NVAX 1.62 2.51 1.72 1.47 11 39  W  
 
2023-10-13 - Calls 2023-10-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 0.21 2.14 1.27 1.41 5 13  W   6 NVAX 0.24 0.70 0.26 0.19 45 956  W  
NVAX 0.17 2.55 1.52 1.07 2 9  W   6.5 NVAX 0.21 1.15 0.51 0.34 1 400  W  
NVAX 0.28 0.95 0.77 0.79 23 22  W   7 NVAX 0.30 0.73 0.70 0.55 7 52  W  
NVAX 0.05 0.66 0.62 0.57 18 31  W   7.5 NVAX 0.28 2.38 1.05 0.82 7 17  W  
NVAX 0.44 0.53 0.48 0.40 166 313  W   8 NVAX 0.22 1.61 1.40 1.14 40 39  W  
NVAX 0.34 1.33 0.33 0.27 14 151  W   8.5 NVAX 0.59 2.51 1.84 1.51 9 16  W  
 
2023-10-20 - Calls 2023-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 0.56 1.90 1.28 1.54 0 1  S   6 NVAX 0.34 0.39 0.33 0.24 10 260  S  
NVAX 0.25 2.47 1.07 1.22 12 121  S   6.5 NVAX 0.18 0.58 0.62 0.40 2 263  S  
NVAX 0.88 0.95 0.90 0.94 20 67  S   7 NVAX 0.76 0.85 0.84 0.61 2 437  S  
NVAX 0.69 0.75 0.76 0.72 239 4648  S   7.5 NVAX 1.06 1.19 1.13 0.87 83 13109  S  
NVAX 0.56 0.62 0.57 0.54 143 187  S   8 NVAX 1.27 1.56 1.65 1.18 10 45  S  
NVAX 0.45 0.50 0.49 0.40 19 228  S   8.5 NVAX 1.84 2.52 2.05 1.52 0 4  S  
 
2023-10-27 - Calls 2023-10-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 0.19 2.53 1.50 1.68 0 1  W   6 NVAX 0.22 0.56 0.47 0.28 5 56  W  
NVAX 0.34 1.98 1.20 1.36 6 34  W   6.5 NVAX 0.42 1.22 0.70 0.44 1 81  W  
NVAX 0.65 1.13 0.15 1.09 10 75  W   7 NVAX 0.24 1.01 0.98 0.64 3 94  W  
NVAX 0.75 0.91 0.89 0.86 5 116  W   7.5 NVAX 1.16 2.51 1.35 0.89 0 36  W  
NVAX 0.63 0.77 0.65 0.68 2 56  W   8 NVAX 1.52 2.41 1.55 1.18 0 246  W  
NVAX 0.31 0.76 0.53 0.52 0 301  W   8.5 NVAX 0.66 2.74 1.84 1.51 0 2  W  
 
2023-11-03 - Calls 2023-11-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 0.88 1.79 0.00 1.82 0 0  W   6 NVAX 0.18 0.68 0.72 0.30 0 20  W  
NVAX 0.24 1.95 1.26 1.51 1 3  W   6.5 NVAX 0.62 1.67 0.88 0.46 2 4  W  
NVAX 1.11 1.26 1.04 1.24 4 0  W   7 NVAX 0.62 1.17 1.06 0.66 2 0  W  
NVAX 0.27 1.52 0.87 1.01 2 2  W   7.5 NVAX 0.32 2.51 1.45 0.90 2 33  W  
NVAX 0.63 1.63 0.00 0.82 0 0  W   8 NVAX 1.40 2.65 1.80 1.17 0 1  W  
NVAX 0.17 1.03 0.68 0.66 4 0  W   8.5 NVAX 0.67 2.67 2.08 1.48 1 0  W  
 
2023-11-17 - Calls 2023-11-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 1.16 1.23 1.20 1.33 375 2908  S   7.5 NVAX 1.58 1.66 1.64 0.85 164 6801  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.