[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVAX":3,"homepage-market-summary":31,"stock-options-NVAX":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NVAX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Novavax Inc","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Novavax Inc is a biotechnology company that develops vaccines. The company works in the clinical stage of development with a focus on delivering novel products that prevent a broad range of diseases. It works together with its wholly owned Swedish subsidiary to produce vaccine candidates to respond to both known and emerging disease threats. The company believes its vaccine technology has the potential to be applied broadly to a wide variety of human infectious diseases. The company manages its business as one operating segment, an in-house early-stage R&D business to build a pipeline of high-value assets using its technology along with seeking to enter into partnerships to drive value creation for its assets.","749","Gaithersburg, MD",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},11.32,12.35,13.33,10.88,12.56,-1.24,-9.87,19346907.507771,119850,11.6777,13.385,6.2,4720318.54459959,71.3,7758,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":175,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":233,"updated_at":946,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",1.9,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},6972,21736,0.07,[187,188,193,197,201,205,209,213,217,221,225,229],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":190,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":194,"label":194,"type":178,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-23",16,"261023",{"date":198,"label":198,"type":178,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-30",23,"261030",{"date":202,"label":202,"type":178,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-06",30,"261106",{"date":206,"label":206,"type":178,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-13",37,"261113",{"date":210,"label":210,"type":190,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-20",44,"261120",{"date":214,"label":214,"type":190,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2027-01-15",100,"270115",{"date":218,"label":218,"type":190,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-04-16",191,"270416",{"date":222,"label":222,"type":190,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-12-17",436,"271217",{"date":226,"label":226,"type":190,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2028-01-21",471,"280121",{"date":230,"label":230,"type":190,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2029-01-19",835,"290119",[234,254,269,284,297,310,326,340,357,376,397,413,431,451,474,499,526,549,575,599,624,649,672,695,718,740,763,784,805,827,845,865,882,900,917,930],{"strike":235,"call":236,"put":248,"callItm":40,"putItm":14,"isAtm":14},3,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":240,"change":241,"changePercent":9,"volume":242,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":246,"vega":246,"rho":247,"in_the_money":40},"NVAX  261009C00003000",7.55,9.15,8.57,0.6,10,73,1.9608,1,0,0.000167,{"contract_symbol":249,"symbol":249,"bid":246,"ask":250,"last":251,"change":246,"changePercent":9,"volume":246,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"NVAX  261009P00003000",0.05,0.69,6,1.4773,{"strike":255,"call":256,"put":265,"callItm":40,"putItm":14,"isAtm":14},3.5,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":261,"changePercent":9,"volume":262,"openInterest":263,"open_interest":263,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":246,"vega":246,"rho":264,"in_the_money":40},"NVAX  261009C00003500",6.95,8.75,8.14,0.68,285,74,0.000195,{"contract_symbol":266,"symbol":266,"bid":246,"ask":267,"last":268,"change":246,"changePercent":9,"volume":246,"openInterest":245,"open_interest":245,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"NVAX  261009P00003500",2.13,1.44,{"strike":270,"call":271,"put":280,"callItm":40,"putItm":14,"isAtm":14},4,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":276,"changePercent":9,"volume":277,"openInterest":278,"open_interest":278,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":246,"vega":246,"rho":279,"in_the_money":40},"NVAX  261009C00004000",5.9,9.4,7.33,0.39,294,48,0.000223,{"contract_symbol":281,"symbol":281,"bid":246,"ask":267,"last":282,"change":246,"changePercent":9,"volume":246,"openInterest":245,"open_interest":245,"iv":283,"implied_volatility":283,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"NVAX  261009P00004000",1.41,1.5008,{"strike":285,"call":286,"put":295,"callItm":40,"putItm":14,"isAtm":14},4.5,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":290,"change":291,"changePercent":9,"volume":292,"openInterest":293,"open_interest":293,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":246,"vega":246,"rho":294,"in_the_money":40},"NVAX  261009C00004500",6.25,7.85,6.83,0.38,22,39,0.00025,{"contract_symbol":296,"symbol":296,"bid":246,"ask":267,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"NVAX  261009P00004500",{"strike":298,"call":299,"put":308,"callItm":40,"putItm":14,"isAtm":14},5,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":304,"changePercent":9,"volume":305,"openInterest":306,"open_interest":306,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":246,"vega":246,"rho":307,"in_the_money":40},"NVAX  261009C00005000",5.8,7.25,6.23,0.21,43,29,0.000278,{"contract_symbol":309,"symbol":309,"bid":246,"ask":267,"last":304,"change":9,"changePercent":9,"volume":179,"openInterest":246,"open_interest":246,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"NVAX  261009P00005000",{"strike":311,"call":312,"put":321,"callItm":40,"putItm":14,"isAtm":14},5.5,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":304,"changePercent":9,"volume":211,"openInterest":191,"open_interest":191,"iv":317,"implied_volatility":317,"delta":245,"gamma":318,"theta":319,"vega":246,"rho":320,"in_the_money":40},"NVAX  261009C00005500",4.75,6.8,5.76,1.9649,0.000001,-0.000001,0.000306,{"contract_symbol":322,"symbol":322,"bid":246,"ask":323,"last":324,"change":325,"changePercent":9,"volume":245,"openInterest":298,"open_interest":298,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"NVAX  261009P00005500",0.01,0.5,-0.19,{"strike":252,"call":327,"put":338,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":276,"changePercent":9,"volume":332,"openInterest":333,"open_interest":333,"iv":244,"implied_volatility":244,"delta":334,"gamma":335,"theta":336,"vega":246,"rho":337,"in_the_money":40},"NVAX  261009C00006000",4.85,5.7,5.38,17,8,0.999995,0.000013,-0.000009,0.000334,{"contract_symbol":339,"symbol":339,"bid":246,"ask":267,"last":268,"change":246,"changePercent":9,"volume":246,"openInterest":245,"open_interest":245,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"NVAX  261009P00006000",{"strike":341,"call":342,"put":354,"callItm":40,"putItm":14,"isAtm":14},6.5,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":347,"changePercent":9,"volume":348,"openInterest":252,"open_interest":252,"iv":317,"implied_volatility":317,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":40},"NVAX  261009C00006500",2.95,5.3,4.61,0.32,13,0.999946,0.000133,-0.00009,0.000002,0.000362,{"contract_symbol":355,"symbol":355,"bid":246,"ask":267,"last":356,"change":246,"changePercent":9,"volume":246,"openInterest":245,"open_interest":245,"iv":283,"implied_volatility":283,"delta":246,"gamma":318,"theta":246,"vega":246,"rho":246,"in_the_money":14},"NVAX  261009P00006500",1.46,{"strike":358,"call":359,"put":371,"callItm":40,"putItm":14,"isAtm":14},7,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":364,"changePercent":9,"volume":365,"openInterest":333,"open_interest":333,"iv":244,"implied_volatility":244,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":40},"NVAX  261009C00007000",3.8,4.9,4.27,0.41,11,0.99963,0.000811,-0.000549,0.000011,0.000389,{"contract_symbol":372,"symbol":372,"bid":246,"ask":185,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":253,"implied_volatility":253,"delta":373,"gamma":374,"theta":375,"vega":246,"rho":246,"in_the_money":14},"NVAX  261009P00007000",-0.000005,0.000017,-0.000007,{"strike":377,"call":378,"put":389,"callItm":40,"putItm":14,"isAtm":14},7.5,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":383,"changePercent":9,"volume":298,"openInterest":179,"open_interest":179,"iv":244,"implied_volatility":244,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":40},"NVAX  261009C00007500",1.96,5.85,3.69,0.08,0.998148,0.003562,-0.002413,0.00005,0.000416,{"contract_symbol":390,"symbol":390,"bid":246,"ask":391,"last":323,"change":246,"changePercent":9,"volume":246,"openInterest":392,"open_interest":392,"iv":283,"implied_volatility":283,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":246,"in_the_money":14},"NVAX  261009P00007500",0.95,34,-0.000088,0.000275,-0.000109,0.000003,{"strike":333,"call":398,"put":406,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":399,"symbol":399,"bid":400,"ask":270,"last":255,"change":364,"changePercent":9,"volume":252,"openInterest":191,"open_interest":191,"iv":317,"implied_volatility":317,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":40},"NVAX  261009C00008000",2.8,0.992981,0.011745,-0.007989,0.000165,0.000441,{"contract_symbol":407,"symbol":407,"bid":246,"ask":324,"last":408,"change":246,"changePercent":9,"volume":246,"openInterest":292,"open_interest":292,"iv":283,"implied_volatility":283,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":246,"in_the_money":14},"NVAX  261009P00008000",0.25,-0.000747,0.002026,-0.000804,0.000022,{"strike":414,"call":415,"put":423,"callItm":40,"putItm":14,"isAtm":14},8.5,{"contract_symbol":416,"symbol":416,"bid":417,"ask":329,"last":418,"change":246,"changePercent":9,"volume":246,"openInterest":252,"open_interest":252,"iv":244,"implied_volatility":244,"delta":419,"gamma":420,"theta":421,"vega":388,"rho":422,"in_the_money":40},"NVAX  261009C00008500",0.96,2.89,0.979658,0.029596,-0.02005,0.00046,{"contract_symbol":424,"symbol":424,"bid":246,"ask":267,"last":323,"change":246,"changePercent":9,"volume":246,"openInterest":425,"open_interest":425,"iv":253,"implied_volatility":253,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"NVAX  261009P00008500",25,-0.00374,0.008921,-0.00343,0.000094,-0.000002,{"strike":191,"call":432,"put":442,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":433,"symbol":433,"bid":181,"ask":434,"last":435,"change":436,"changePercent":9,"volume":179,"openInterest":358,"open_interest":358,"iv":244,"implied_volatility":244,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":40},"NVAX  261009C00009000",3.05,2.45,0.31,0.95114,0.06101,-0.041332,0.000857,0.000468,{"contract_symbol":443,"symbol":443,"bid":246,"ask":383,"last":444,"change":246,"changePercent":9,"volume":246,"openInterest":445,"open_interest":445,"iv":253,"implied_volatility":253,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"NVAX  261009P00009000",0.03,322,-0.015539,0.03122,-0.012005,0.00033,-0.00001,{"strike":452,"call":453,"put":464,"callItm":40,"putItm":14,"isAtm":40},9.5,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":246,"changePercent":9,"volume":246,"openInterest":292,"open_interest":292,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":40},"NVAX  261009C00009500",1.52,2.46,3.06,1.6577,0.9328,0.092731,-0.044899,0.001101,0.000484,{"contract_symbol":465,"symbol":465,"bid":246,"ask":383,"last":466,"change":246,"changePercent":9,"volume":246,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":14},"NVAX  261009P00009500",0.18,343,1.1837,-0.019992,0.04831,-0.011928,0.00041,-0.000013,{"strike":242,"call":475,"put":487,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":476,"symbol":476,"bid":133,"ask":477,"last":478,"change":479,"changePercent":9,"volume":298,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":40},"NVAX  261009C00010000",1.76,1.56,-0.09,266,1.3329,0.906362,0.148224,-0.046402,0.001415,0.000495,{"contract_symbol":488,"symbol":488,"bid":323,"ask":489,"last":489,"change":490,"changePercent":9,"volume":491,"openInterest":492,"open_interest":492,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":14},"NVAX  261009P00010000",0.02,-0.02,71,616,1.0016,-0.042156,0.106075,-0.018749,0.000761,-0.000027,{"strike":500,"call":501,"put":515,"callItm":40,"putItm":14,"isAtm":40},10.5,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":505,"change":506,"changePercent":9,"volume":507,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":40},"NVAX  261009C00010500",0.75,1.07,0.89,-0.01,115,333,1.1187,0.833771,0.263437,-0.058087,0.002111,0.000475,{"contract_symbol":516,"symbol":516,"bid":444,"ask":185,"last":185,"change":517,"changePercent":9,"volume":518,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":14},"NVAX  261009P00010500",-0.07,127,498,1.0394,-0.149871,0.264894,-0.05042,0.001972,-0.000099,{"strike":365,"call":527,"put":537,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":528,"symbol":528,"bid":47,"ask":261,"last":128,"change":323,"changePercent":9,"volume":529,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":40},"NVAX  261009C00011000",339,1832,1.1489,0.656584,0.378246,-0.087967,0.003113,0.000382,{"contract_symbol":538,"symbol":538,"bid":539,"ask":347,"last":304,"change":540,"changePercent":9,"volume":541,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"NVAX  261009P00011000",0.1,-0.14,178,504,1.1661,-0.345142,0.373351,-0.089451,0.003119,-0.000231,{"strike":550,"call":551,"put":563,"callItm":14,"putItm":40,"isAtm":40},11.5,{"contract_symbol":552,"symbol":552,"bid":553,"ask":347,"last":554,"change":506,"changePercent":9,"volume":555,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":14},"NVAX  261009C00011500",0.26,0.3,643,1560,1.0213,0.444327,0.457031,-0.08399,0.003344,0.000265,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":61,"change":567,"changePercent":9,"volume":207,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":40},"NVAX  261009P00011500",0.33,0.79,-0.05,195,1.221,-0.541189,0.383986,-0.100861,0.003359,-0.000369,{"strike":576,"call":577,"put":589,"callItm":14,"putItm":40,"isAtm":40},12,{"contract_symbol":578,"symbol":578,"bid":579,"ask":466,"last":580,"change":567,"changePercent":9,"volume":581,"openInterest":582,"open_interest":582,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":14},"NVAX  261009C00012000",0.13,0.16,2874,2146,1.2054,0.281219,0.330655,-0.084646,0.002855,0.000168,{"contract_symbol":590,"symbol":590,"bid":591,"ask":133,"last":133,"change":325,"changePercent":9,"volume":207,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":40},"NVAX  261009P00012000",0.7,2414,0.9813,-0.767335,0.367953,-0.06243,0.002587,-0.000527,{"strike":600,"call":601,"put":613,"callItm":14,"putItm":40,"isAtm":40},12.5,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":604,"change":506,"changePercent":9,"volume":605,"openInterest":606,"open_interest":606,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":14},"NVAX  261009C00012500",0.09,0.11,121,904,1.3181,0.174452,0.230592,-0.070591,0.002177,0.000105,{"contract_symbol":614,"symbol":614,"bid":143,"ask":268,"last":615,"change":616,"changePercent":9,"volume":179,"openInterest":617,"open_interest":617,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":40},"NVAX  261009P00012500",1.23,-0.22,181,1.0418,-0.886578,0.217972,-0.041685,0.001627,-0.000627,{"strike":348,"call":625,"put":636,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":626,"symbol":626,"bid":250,"ask":383,"last":383,"change":627,"changePercent":9,"volume":628,"openInterest":629,"open_interest":629,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":14},"NVAX  261009C00013000",-0.04,747,1715,1.4714,0.117895,0.158628,-0.060515,0.001672,0.000071,{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":640,"change":641,"changePercent":9,"volume":191,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":40},"NVAX  261009P00013000",1.35,2.02,1.72,-0.27,149,1.3151,-0.909696,0.146261,-0.044569,0.001378,-0.000669,{"strike":650,"call":651,"put":661,"callItm":14,"putItm":40,"isAtm":40},13.5,{"contract_symbol":652,"symbol":652,"bid":444,"ask":653,"last":153,"change":506,"changePercent":9,"volume":654,"openInterest":655,"open_interest":655,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":387,"in_the_money":14},"NVAX  261009C00013500",0.06,302,1407,1.6151,0.083322,0.11214,-0.05154,0.001298,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":665,"change":246,"changePercent":9,"volume":246,"openInterest":179,"open_interest":179,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":40},"NVAX  261009P00013500",0.28,4.1,1.58,1.5591,-0.924647,0.107658,-0.046109,0.001202,-0.000706,{"strike":673,"call":674,"put":684,"callItm":14,"putItm":40,"isAtm":14},14,{"contract_symbol":675,"symbol":675,"bid":323,"ask":383,"last":444,"change":490,"changePercent":9,"volume":676,"openInterest":677,"open_interest":677,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":14},"NVAX  261009C00014000",56,2001,1.8025,0.067274,0.08535,-0.048862,0.001102,0.00004,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":688,"change":246,"changePercent":9,"volume":246,"openInterest":252,"open_interest":252,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":40},"NVAX  261009P00014000",1.64,3.85,2.93,1.7948,-0.933641,0.084816,-0.048139,0.001091,-0.00074,{"strike":696,"call":697,"put":707,"callItm":14,"putItm":40,"isAtm":14},14.5,{"contract_symbol":698,"symbol":698,"bid":246,"ask":539,"last":444,"change":699,"changePercent":9,"volume":348,"openInterest":700,"open_interest":700,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":14},"NVAX  261009C00014500",-0.03,254,2.0091,0.059133,0.069258,-0.049258,0.000997,0.000035,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":711,"change":179,"changePercent":9,"volume":245,"openInterest":246,"open_interest":246,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":40},"NVAX  261009P00014500",2.9,3.6,3.38,2.002,-0.941573,0.06885,-0.048622,0.000987,-0.000772,{"strike":719,"call":720,"put":730,"callItm":14,"putItm":40,"isAtm":14},15,{"contract_symbol":721,"symbol":721,"bid":323,"ask":489,"last":489,"change":490,"changePercent":9,"volume":722,"openInterest":723,"open_interest":723,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":14},"NVAX  261009C00015000",412,1945,2.1713,0.05019,0.056289,-0.04676,0.000876,0.00003,{"contract_symbol":731,"symbol":731,"bid":709,"ask":732,"last":733,"change":246,"changePercent":9,"volume":246,"openInterest":245,"open_interest":245,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":40},"NVAX  261009P00015000",4.65,4.58,2.1664,-0.950236,0.056036,-0.046337,0.00087,-0.000805,{"strike":741,"call":742,"put":751,"callItm":14,"putItm":40,"isAtm":14},15.5,{"contract_symbol":743,"symbol":743,"bid":246,"ask":603,"last":250,"change":744,"changePercent":9,"volume":298,"openInterest":242,"open_interest":242,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":14},"NVAX  261009C00015500",-0.1,2.3127,0.042497,0.046239,-0.043576,0.000766,0.000025,{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":755,"change":756,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":40},"NVAX  261009P00015500",2.17,6.1,4.3,-0.79,2.3362,-0.955751,0.047293,-0.045477,0.000791,-0.000837,{"strike":195,"call":764,"put":773,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":765,"symbol":765,"bid":489,"ask":153,"last":153,"change":246,"changePercent":9,"volume":292,"openInterest":766,"open_interest":766,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":14},"NVAX  261009C00016000",606,2.4333,0.03568,0.038116,-0.039764,0.000664,0.000021,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":777,"change":246,"changePercent":9,"volume":246,"openInterest":235,"open_interest":235,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":40},"NVAX  261009P00016000",2.66,6.6,5.47,2.4922,-0.96047,0.040462,-0.044282,0.000722,-0.000867,{"strike":332,"call":785,"put":794,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":786,"symbol":786,"bid":246,"ask":787,"last":250,"change":246,"changePercent":9,"volume":246,"openInterest":293,"open_interest":293,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":14},"NVAX  261009C00017000",1.15,2.5954,0.023193,0.02498,-0.029648,0.000464,0.000014,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":798,"change":246,"changePercent":9,"volume":246,"openInterest":179,"open_interest":179,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":40},"NVAX  261009P00017000",3.65,7.4,5.99,2.8298,-0.964858,0.032368,-0.04567,0.000656,-0.000926,{"strike":806,"call":807,"put":817,"callItm":14,"putItm":40,"isAtm":14},18,{"contract_symbol":808,"symbol":808,"bid":246,"ask":489,"last":489,"change":323,"changePercent":9,"volume":809,"openInterest":810,"open_interest":810,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":14},"NVAX  261009C00018000",87,97,2.7055,0.014409,0.015976,-0.020604,0.00031,0.000008,{"contract_symbol":818,"symbol":818,"bid":732,"ask":819,"last":820,"change":246,"changePercent":9,"volume":246,"openInterest":235,"open_interest":235,"iv":821,"implied_volatility":821,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":40},"NVAX  261009P00018000",8.55,6.9,2.9948,-0.974665,0.023316,-0.036846,0.0005,-0.000987,{"strike":828,"call":829,"put":837,"callItm":14,"putItm":40,"isAtm":14},19,{"contract_symbol":830,"symbol":830,"bid":246,"ask":383,"last":323,"change":490,"changePercent":9,"volume":252,"openInterest":831,"open_interest":831,"iv":811,"implied_volatility":811,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":14},"NVAX  261009C00019000",941,0.007067,0.008582,-0.011068,0.000166,0.000004,{"contract_symbol":838,"symbol":838,"bid":341,"ask":274,"last":839,"change":246,"changePercent":9,"volume":246,"openInterest":245,"open_interest":245,"iv":821,"implied_volatility":821,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":40},"NVAX  261009P00019000",7.97,-0.985963,0.014111,-0.022299,0.000303,-0.001049,{"strike":846,"call":847,"put":854,"callItm":14,"putItm":40,"isAtm":14},21,{"contract_symbol":848,"symbol":848,"bid":246,"ask":849,"last":90,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":811,"implied_volatility":811,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":318,"in_the_money":14},"NVAX  261009C00021000",0.43,0.00159,0.002248,-0.002899,0.000044,{"contract_symbol":855,"symbol":855,"bid":856,"ask":857,"last":858,"change":859,"changePercent":9,"volume":245,"openInterest":246,"open_interest":246,"iv":821,"implied_volatility":821,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":40},"NVAX  261009P00021000",7.65,10.55,9.75,-0.12,-0.995906,0.004772,-0.007541,0.000102,-0.001166,{"strike":292,"call":866,"put":872,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":867,"symbol":867,"bid":246,"ask":868,"last":82,"change":304,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":811,"implied_volatility":811,"delta":869,"gamma":870,"theta":871,"vega":772,"rho":246,"in_the_money":14},"NVAX  261009C00022000",0.35,0.000736,0.001109,-0.00143,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":876,"change":9,"changePercent":9,"volume":245,"openInterest":246,"open_interest":246,"iv":821,"implied_volatility":821,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":40},"NVAX  261009P00022000",8.65,12.4,10.68,-0.997831,0.002693,-0.004255,0.000058,-0.001223,{"strike":199,"call":883,"put":891,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":884,"symbol":884,"bid":246,"ask":118,"last":885,"change":185,"changePercent":9,"volume":179,"openInterest":245,"open_interest":245,"iv":886,"implied_volatility":886,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":246,"in_the_money":14},"NVAX  261009C00023000",0.29,2.7061,0.000338,0.000539,-0.000695,0.00001,{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":821,"implied_volatility":821,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":40},"NVAX  261009P00023000",9.65,13.45,-0.998861,0.001497,-0.002365,0.000032,-0.001279,{"strike":901,"call":902,"put":908,"callItm":14,"putItm":40,"isAtm":14},24,{"contract_symbol":903,"symbol":903,"bid":246,"ask":391,"last":47,"change":554,"changePercent":9,"volume":179,"openInterest":245,"open_interest":245,"iv":811,"implied_volatility":811,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":246,"in_the_money":14},"NVAX  261009C00024000",0.000152,0.000257,-0.000331,0.000005,{"contract_symbol":909,"symbol":909,"bid":910,"ask":911,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":821,"implied_volatility":821,"delta":912,"gamma":913,"theta":914,"vega":915,"rho":916,"in_the_money":40},"NVAX  261009P00024000",10.65,14.55,-0.999406,0.000822,-0.001299,0.000018,-0.001335,{"strike":425,"call":918,"put":923,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":919,"symbol":919,"bid":246,"ask":179,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":811,"implied_volatility":811,"delta":920,"gamma":921,"theta":922,"vega":352,"rho":246,"in_the_money":14},"NVAX  261009C00025000",0.000069,0.000121,-0.000156,{"contract_symbol":924,"symbol":924,"bid":925,"ask":719,"last":926,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":821,"implied_volatility":821,"delta":927,"gamma":928,"theta":671,"vega":890,"rho":929,"in_the_money":40},"NVAX  261009P00025000",12.7,13.57,-0.999692,0.000447,-0.001391,{"strike":931,"call":932,"put":937,"callItm":14,"putItm":40,"isAtm":14},26,{"contract_symbol":933,"symbol":933,"bid":246,"ask":245,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":811,"implied_volatility":811,"delta":934,"gamma":935,"theta":936,"vega":318,"rho":246,"in_the_money":14},"NVAX  261009C00026000",0.000031,0.000057,-0.000073,{"contract_symbol":938,"symbol":938,"bid":939,"ask":940,"last":941,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":821,"implied_volatility":821,"delta":942,"gamma":943,"theta":944,"vega":907,"rho":945,"in_the_money":40},"NVAX  261009P00026000",13.6,16.55,14.85,-0.999841,0.000241,-0.000381,-0.001447,"2026-10-07T19:15:32.578831+00:00"]