Expensive Calls — NVAX
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Contract | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|
| NVAX | 11.22 | 11-06 10.50 | 1.07 | 0.35 | 3.12% | 3.45% | 1.46 | 0 |
| NVAX | 11.22 | 10-09 10.50 | 0.75 | 0.03 | 0.27% | 0.29% | 1.37 | 115 |
| NVAX | 11.22 | 11-13 11.50 | 0.01 | 0.01 | 0.09% | 2.59% | 1.35 | 0 |
| NVAX | 11.22 | 10-09 12.00 | 0.12 | 0.12 | 1.07% | 8.11% | 1.19 | 3,037 |
| NVAX | 11.22 | 10-09 11.50 | 0.10 | 0.10 | 0.89% | 3.42% | 1.18 | 654 |
| NVAX | 11.22 | 10-16 10.50 | 0.74 | 0.02 | 0.18% | 0.19% | 1.09 | 0 |
| NVAX | 11.22 | 10-30 11.50 | 0.31 | 0.31 | 2.76% | 5.41% | 1.04 | 8 |
| NVAX | 11.22 | 10-23 10.50 | 0.73 | 0.01 | 0.09% | 0.10% | 1.02 | 2 |
| NVAX | 11.22 | 11-06 11.00 | 1.03 | 0.81 | 7.22% | 7.95% | 1.02 | 4 |
| NVAX | 11.22 | 10-16 11.00 | 0.63 | 0.41 | 3.65% | 3.87% | 1.00 | 73 |
| NVAX | 11.22 | 10-09 11.00 | 0.36 | 0.14 | 1.25% | 1.29% | 0.99 | 352 |
| NVAX | 11.22 | 11-20 11.00 | 1.34 | 1.12 | 9.98% | 11.34% | 0.98 | 253 |
| NVAX | 11.22 | 11-06 11.50 | 0.72 | 0.72 | 6.42% | 9.52% | 0.95 | 40 |
| NVAX | 11.22 | 11-20 12.00 | 1.07 | 1.07 | 9.54% | 18.23% | 0.94 | 4,120 |
| NVAX | 11.22 | 10-30 12.00 | 0.50 | 0.50 | 4.46% | 11.94% | 0.94 | 301 |
| NVAX | 11.22 | 10-23 12.00 | 0.13 | 0.13 | 1.16% | 8.21% | 0.92 | 1 |
| NVAX | 11.22 | 11-06 12.00 | 0.54 | 0.54 | 4.81% | 12.36% | 0.88 | 4 |
| NVAX | 11.22 | 10-16 12.00 | 0.30 | 0.30 | 2.67% | 9.89% | 0.87 | 1,064 |
| NVAX | 11.22 | 10-23 11.00 | 0.74 | 0.52 | 4.63% | 4.96% | 0.87 | 50 |
| NVAX | 11.22 | 10-16 11.50 | 0.41 | 0.41 | 3.65% | 6.38% | 0.84 | 57 |
| NVAX | 11.22 | 04-16 11.00 | 2.50 | 2.28 | 20.32% | 26.15% | 0.82 | 0 |
| NVAX | 11.22 | 01-15 11.00 | 1.64 | 1.42 | 12.66% | 14.82% | 0.82 | 11 |
| NVAX | 11.22 | 10-23 11.50 | 0.29 | 0.29 | 2.58% | 5.22% | 0.78 | 60 |
| NVAX | 11.22 | 10-30 11.00 | 0.89 | 0.67 | 5.97% | 6.49% | 0.78 | 12 |
| NVAX | 11.22 | 10-30 10.50 | 0.72 | -0.00 | -0.00% | -0.00% | 0.76 | 1 |
| NVAX | 11.22 | 04-16 12.00 | 2.06 | 2.06 | 18.36% | 31.00% | 0.76 | 4 |
| NVAX | 11.22 | 01-21 12.00 | 3.20 | 3.20 | 28.52% | 49.63% | 0.74 | 15 |
| NVAX | 11.22 | 12-17 12.00 | 3.05 | 3.05 | 27.18% | 46.88% | 0.72 | 16 |
| NVAX | 11.22 | 01-19 12.00 | 3.55 | 3.55 | 31.64% | 56.45% | 0.70 | 1 |