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   1.155 1.157 15.4 -0.99

 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 1.27 1.58 1.49 1.42 61 1189  W   14 NVAX 0.06 0.12 0.10 0.02 626 399  W  
NVAX 0.86 1.16 1.02 0.98 61 1487  W   14.5 NVAX 0.17 0.20 0.20 0.08 41 372  W  
NVAX 0.72 0.80 0.75 0.60 339 1498  W   15 NVAX 0.32 0.39 0.32 0.20 473 249  W  
NVAX 0.00 0.54 0.50 0.33 367 1920  W   15.5 NVAX 0.40 0.61 0.58 0.43 179 194  W  
NVAX 0.22 0.37 0.34 0.15 1264 2186  W   16 NVAX 0.74 0.98 0.89 0.75 118 210  W  
NVAX 0.12 0.23 0.22 0.06 803 1086  W   16.5 NVAX 1.26 1.54 1.05 1.16 20 53  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 1.49 2.04 1.71 1.88 53 322  W   14 NVAX 0.35 0.43 0.39 0.44 368 64  W  
NVAX 1.37 2.12 1.70 1.56 13 240  W   14.5 NVAX 0.52 1.00 0.45 0.62 134 157  W  
NVAX 0.98 1.27 1.20 1.27 127 471  W   15 NVAX 0.74 0.86 0.80 0.83 131 30  W  
NVAX 0.96 1.06 1.05 1.02 429 348  W   15.5 NVAX 0.82 1.41 1.05 1.08 10 26  W  
NVAX 0.72 0.94 0.82 0.81 258 302  W   16 NVAX 1.33 1.73 1.40 1.37 21 33  W  
NVAX 0.43 0.95 0.66 0.64 23 217  W   16.5 NVAX 1.67 2.27 1.27 1.70 1 114  W  
 
2024-08-09 - Calls 2024-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 2.27 2.54 2.92 2.26 1 185  W   14 NVAX 0.87 1.18 0.74 0.74 0 42  W  
NVAX 1.98 2.25 2.15 1.96 5 63  W   14.5 NVAX 1.09 1.36 1.15 0.93 0 4  W  
NVAX 1.68 2.01 1.91 1.70 31 91  W   15 NVAX 1.31 1.54 1.13 1.16 4 25  W  
NVAX 1.54 1.83 1.64 1.46 18 820  W   15.5 NVAX 1.65 1.88 2.07 1.42 0 30  W  
NVAX 1.42 1.63 1.65 1.24 3 44  W   16 NVAX 1.99 2.22 1.85 1.70 0 75  W  
NVAX 1.19 1.47 1.43 1.05 11 47  W   16.5 NVAX 2.31 2.56 1.94 2.01 57 36  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 2.50 2.72 3.10 2.61 8 15  S   14 NVAX 1.15 1.28 1.20 0.94 22 18  S  
NVAX 1.91 2.70 2.26 2.33 0 88  S   14.5 NVAX 1.41 1.53 1.45 1.15 1 13  S  
NVAX 2.09 2.49 2.20 2.07 98 1265  S   15 NVAX 1.63 1.82 1.41 1.38 0 7578  S  
NVAX 1.87 2.23 1.92 1.83 10 10  S   15.5 NVAX 1.92 2.11 0.00 1.63 0 0  S  
NVAX 1.69 1.94 1.80 1.61 307 79  S   16 NVAX 2.12 2.45 2.27 1.91 23 1  S  
NVAX 1.53 1.89 1.65 1.42 10 72  S   16.5 NVAX 2.57 2.78 0.00 2.20 0 0  S  
 
2024-08-23 - Calls 2024-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 2.02 2.87 2.07 2.95 0 17  W   14 NVAX 1.16 1.39 0.00 1.09 0 0  W  
NVAX 1.96 2.61 2.36 2.67 0 1  W   14.5 NVAX 1.41 2.26 1.30 1.29 0 3  W  
NVAX 1.76 2.39 3.00 2.42 1 631  W   15 NVAX 1.66 2.11 1.71 1.52 15 76  W  
NVAX 1.64 2.40 2.59 2.18 23 16  W   15.5 NVAX 1.95 2.23 1.92 1.77 0 16  W  
NVAX 1.78 2.09 1.80 1.96 19 56  W   16 NVAX 2.28 2.55 2.44 2.04 0 105  W  
NVAX 1.55 2.22 1.69 1.77 1 59  W   16.5 NVAX 2.62 2.87 2.40 2.32 0 55  W  
 
2024-08-30 - Calls 2024-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 2.24 3.50 3.20 3.29 2 54  W   14 NVAX 1.36 1.57 1.43 1.18 4 122  W  
NVAX 2.05 2.78 2.95 3.02 0 5  W   14.5 NVAX 1.61 1.84 0.00 1.38 0 0  W  
NVAX 2.18 2.56 2.41 2.76 2 15  W   15 NVAX 1.85 2.10 2.66 1.61 0 7  W  
NVAX 2.11 2.52 2.91 2.53 13 31  W   15.5 NVAX 2.14 2.37 2.00 1.85 0 10  W  
NVAX 1.62 2.18 2.00 2.31 47 13  W   16 NVAX 2.47 2.90 2.55 2.10 2 15  W  
NVAX 1.53 2.37 2.05 2.11 0 19  W   16.5 NVAX 2.78 3.00 0.00 2.38 0 0  W  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVAX 2.50 3.35 2.86 3.84 97 1489  S   15 NVAX 2.20 2.33 2.25 1.62 11 3139  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.