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

Option Chains For NVAX Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
NVAX NOVAVAX INC   0.823 0.846 3.97 0.08

 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 0.80 2.19 1.39 0.00 25 119  S   2.5 NVAX 0.00 0.01 0.03 0.00 0 7027  S  
NVAX 0.51 1.70 0.95 0.00 8 10  S   3 NVAX 0.00 0.01 0.01 0.00 0 274  S  
NVAX 0.10 1.20 0.48 0.00 68 262  S   3.5 NVAX 0.00 0.20 0.01 0.00 1 548  S  
NVAX 0.00 0.01 0.01 0.00 238 1010  S   4 NVAX 0.00 0.07 0.04 0.00 352 909  S  
NVAX 0.00 0.01 0.01 0.00 14 2348  S   4.5 NVAX 0.50 1.00 0.60 0.00 108 6354  S  
NVAX 0.00 0.01 0.01 0.00 0 21601  S   5 NVAX 0.33 1.91 1.05 0.00 177 7811  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 1.09 1.51 2.61 1.47 0 50  W   2.5 NVAX 0.00 0.11 0.00 0.06 0 0  W  
NVAX 0.92 1.04 1.13 0.97 0 1  W   3 NVAX 0.00 0.11 0.02 0.00 0 33  W  
NVAX 0.43 0.69 0.51 0.50 22 50  W   3.5 NVAX 0.02 0.03 0.02 0.02 39 39  W  
NVAX 0.12 0.14 0.13 0.16 608 298  W   4 NVAX 0.14 0.17 0.14 0.18 89 230  W  
NVAX 0.02 0.04 0.03 0.03 71 473  W   4.5 NVAX 0.52 0.78 0.60 0.55 1 76  W  
NVAX 0.02 0.04 0.03 0.00 271 867  W   5 NVAX 1.00 1.08 1.04 1.03 4 233  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 0.88 2.10 0.00 1.49 0 0  W   2.5 NVAX 0.00 0.12 0.00 0.00 0 0  W  
NVAX 0.24 1.05 0.00 1.00 0 0  W   3 NVAX 0.00 0.16 0.02 0.01 0 10  W  
NVAX 0.49 0.59 0.48 0.56 0 31  W   3.5 NVAX 0.03 0.07 0.06 0.07 0 21  W  
NVAX 0.17 0.20 0.20 0.25 71 160  W   4 NVAX 0.20 0.25 0.29 0.25 41 228  W  
NVAX 0.03 0.08 0.06 0.09 145 326  W   4.5 NVAX 0.56 0.83 0.64 0.59 2 30  W  
NVAX 0.01 0.04 0.03 0.03 100 194  W   5 NVAX 1.02 1.15 1.11 1.02 0 29  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 0.80 1.63 0.00 1.51 0 0  W   2.5 NVAX 0.00 0.13 0.03 0.00 0 11  W  
NVAX 0.94 1.08 0.00 1.04 0 0  W   3 NVAX 0.03 0.07 0.00 0.02 0 0  W  
NVAX 0.53 0.74 0.62 0.63 50 50  W   3.5 NVAX 0.10 0.18 0.17 0.10 37 151  W  
NVAX 0.32 0.37 0.32 0.33 11 134  W   4 NVAX 0.27 0.42 0.40 0.30 5 148  W  
NVAX 0.06 0.19 0.17 0.15 5 244  W   4.5 NVAX 0.63 0.77 0.77 0.61 2 18  W  
NVAX 0.05 0.11 0.08 0.06 6 457  W   5 NVAX 1.06 1.35 1.24 1.01 11 16  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 1.02 1.53 2.26 1.55 0 1  S   2.5 NVAX 0.01 0.10 0.03 0.00 0 129  S  
NVAX 0.57 1.08 0.93 1.09 0 3  S   3 NVAX 0.06 0.08 0.06 0.03 0 1  S  
NVAX 0.00 0.73 1.37 0.70 0 10  S   3.5 NVAX 0.18 0.21 0.20 0.13 80 113  S  
NVAX 0.37 0.83 0.33 0.40 224 116  S   4 NVAX 0.30 0.45 0.43 0.32 12 402  S  
NVAX 0.20 0.22 0.18 0.21 18 177  S   4.5 NVAX 0.73 0.83 0.82 0.62 10 410  S  
NVAX 0.11 0.14 0.11 0.11 50 579  S   5 NVAX 1.11 1.38 1.24 0.99 7 69  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 0.93 1.55 0.00 1.59 0 0  W   2.5 NVAX 0.02 0.05 0.03 0.01 0 0  W  
NVAX 0.80 1.18 0.00 1.15 0 0  W   3 NVAX 0.07 0.11 0.11 0.04 0 21  W  
NVAX 0.51 0.77 0.70 0.77 0 3  W   3.5 NVAX 0.21 0.26 0.24 0.14 2 22  W  
NVAX 0.39 0.99 0.64 0.48 0 90  W   4 NVAX 0.22 0.49 0.49 0.33 1 20  W  
NVAX 0.23 0.28 0.25 0.28 36 274  W   4.5 NVAX 0.55 0.84 0.48 0.61 0 179  W  
NVAX 0.13 0.43 0.13 0.16 3 8  W   5 NVAX 1.10 1.63 1.10 0.96 0 20  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 1.08 2.33 0.00 1.64 0 0  W   2.5 NVAX 0.02 0.05 0.00 0.01 0 0  W  
NVAX 0.67 1.62 0.00 1.22 0 0  W   3 NVAX 0.08 0.12 0.00 0.05 0 0  W  
NVAX 0.50 1.12 0.68 0.85 1 0  W   3.5 NVAX 0.22 0.27 0.25 0.15 0 1  W  
NVAX 0.41 0.56 0.38 0.56 0 100  W   4 NVAX 0.46 0.50 0.47 0.33 15 13  W  
NVAX 0.22 0.28 0.25 0.35 0 3  W   4.5 NVAX 0.68 0.96 0.00 0.59 0 0  W  
NVAX 0.14 0.20 0.28 0.21 0 1  W   5 NVAX 0.99 1.46 0.00 0.92 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 1.06 1.77 1.48 1.84 0 20  S   2.5 NVAX 0.05 0.08 0.00 0.02 0 0  S  
NVAX 0.66 1.34 0.00 1.45 0 0  S   3 NVAX 0.13 0.18 0.00 0.06 0 0  S  
NVAX 0.36 0.84 0.76 1.11 100 0  S   3.5 NVAX 0.29 0.33 0.32 0.14 0 21  S  
NVAX 0.49 0.57 0.50 0.83 18 454  S   4 NVAX 0.54 0.60 0.51 0.29 0 10  S  
NVAX 0.32 0.38 0.29 0.60 0 11  S   4.5 NVAX 0.86 0.92 0.00 0.49 0 0  S  
NVAX 0.20 0.24 0.21 0.43 50 3  S   5 NVAX 1.11 2.06 1.27 0.74 0 301  S  


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


Data Provided by HistoricalOptionData.com
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.