[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCVX":3,"homepage-market-summary":31,"stock-options-PCVX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PCVX","2026-10-07",{"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},"Vaxcyte, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Vaxcyte Inc is a clinical-stage vaccine company engineering high-fidelity vaccines to protect humankind from the consequences of bacterial diseases. It uses the XpressCF cell-free protein synthesis platform to develop potentially superior and novel conjugate and protein vaccine candidates for adult and pediatric indications. The company's product pipeline includes: VAX-31, VAX-24, and VAX-XL PCV vaccine candidates; VAX-A1, a Novel Group A Strep Vaccine; and VAX-GI, a Novel Shigella Vaccine, among others, in their different stages of development.","507","San Carlos, CA",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},66.96,65.86,67.15,64.27,66.7,0.26,0.39,11528622.409162,97580,65.9947,90.75,39.87,1537113.3215006215,53.2,1588,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":74,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":215,"updated_at":688,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.9,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},2872,33318,0.1,[186,187,191,195,199,203,207,211],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",44,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",72,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",100,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",191,"270416",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2028-01-21",471,"280121",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2028-07-21",653,"280721",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2029-01-19",835,"290119",[216,231,242,252,269,289,311,338,367,396,425,453,477,501,524,544,564,583,602,619,636,654,672],{"strike":217,"call":218,"put":226,"callItm":74,"putItm":14,"isAtm":14},25,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":224,"gamma":222,"theta":222,"vega":222,"rho":225,"in_the_money":74},"PCVX  261016C00025000",39.5,43.3,0,0.4809,1,0.006064,{"contract_symbol":227,"symbol":227,"bid":222,"ask":228,"last":224,"change":222,"changePercent":9,"volume":222,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"PCVX  261016P00025000",0.75,2,0.8173,{"strike":232,"call":233,"put":238,"callItm":74,"putItm":14,"isAtm":14},30,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":224,"gamma":222,"theta":222,"vega":222,"rho":237,"in_the_money":74},"PCVX  261016C00030000",34.5,38.3,0.007277,{"contract_symbol":239,"symbol":239,"bid":222,"ask":228,"last":240,"change":222,"changePercent":9,"volume":222,"openInterest":241,"open_interest":241,"iv":230,"implied_volatility":230,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"PCVX  261016P00030000",1.25,7,{"strike":243,"call":244,"put":249,"callItm":74,"putItm":14,"isAtm":14},35,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":224,"gamma":222,"theta":222,"vega":222,"rho":248,"in_the_money":74},"PCVX  261016C00035000",29.5,33.3,0.008489,{"contract_symbol":250,"symbol":250,"bid":222,"ask":228,"last":251,"change":222,"changePercent":9,"volume":222,"openInterest":241,"open_interest":241,"iv":230,"implied_volatility":230,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"PCVX  261016P00035000",0.05,{"strike":253,"call":254,"put":262,"callItm":74,"putItm":14,"isAtm":14},40,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":259,"changePercent":9,"volume":224,"openInterest":260,"open_interest":260,"iv":223,"implied_volatility":223,"delta":224,"gamma":222,"theta":222,"vega":222,"rho":261,"in_the_money":74},"PCVX  261016C00040000",25.4,28.7,26.77,1.27,304,0.009702,{"contract_symbol":263,"symbol":263,"bid":222,"ask":251,"last":251,"change":222,"changePercent":9,"volume":222,"openInterest":264,"open_interest":264,"iv":230,"implied_volatility":230,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":222,"in_the_money":14},"PCVX  261016P00040000",1436,-0.000024,0.000012,-0.000049,0.000011,{"strike":270,"call":271,"put":281,"callItm":74,"putItm":14,"isAtm":14},45,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":275,"implied_volatility":275,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":74},"PCVX  261016C00045000",19.5,23.2,0.9394,0.997045,0.000926,-0.004963,0.000936,0.010865,{"contract_symbol":282,"symbol":282,"bid":222,"ask":251,"last":184,"change":222,"changePercent":9,"volume":222,"openInterest":283,"open_interest":283,"iv":230,"implied_volatility":230,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":14},"PCVX  261016P00045000",8074,-0.000835,0.000336,-0.001364,0.000296,-0.000014,{"strike":290,"call":291,"put":301,"callItm":74,"putItm":14,"isAtm":14},50,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":217,"change":222,"changePercent":9,"volume":222,"openInterest":295,"open_interest":295,"iv":223,"implied_volatility":223,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":74},"PCVX  261016C00050000",14.5,18.4,8,0.999945,0.000046,-0.000064,0.000024,0.012127,{"contract_symbol":302,"symbol":302,"bid":222,"ask":184,"last":184,"change":303,"changePercent":9,"volume":304,"openInterest":305,"open_interest":305,"iv":230,"implied_volatility":230,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":14},"PCVX  261016P00050000",0.06,11,4751,-0.010284,0.003222,-0.013068,0.002833,-0.000174,{"strike":312,"call":313,"put":325,"callItm":74,"putItm":14,"isAtm":14},55,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":222,"changePercent":9,"volume":222,"openInterest":318,"open_interest":318,"iv":319,"implied_volatility":319,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":74},"PCVX  261016C00055000",9.5,13.2,12.9,506,0.7009,0.96467,0.01071,-0.031952,0.008077,0.012744,{"contract_symbol":326,"symbol":326,"bid":222,"ask":327,"last":328,"change":329,"changePercent":9,"volume":330,"openInterest":331,"open_interest":331,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"PCVX  261016P00055000",0.25,0.09,-0.07,15,674,0.6779,-0.031067,0.009961,-0.027797,0.007265,-0.000523,{"strike":339,"call":340,"put":354,"callItm":74,"putItm":14,"isAtm":14},60,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":345,"changePercent":9,"volume":346,"openInterest":347,"open_interest":347,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":74},"PCVX  261016C00060000",6.1,7.7,7.1,1.3,274,121,0.2261,0.998566,0.001997,-0.00062,0.000486,0.01453,{"contract_symbol":355,"symbol":355,"bid":327,"ask":356,"last":357,"change":358,"changePercent":9,"volume":359,"openInterest":360,"open_interest":360,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":14},"PCVX  261016P00060000",0.4,0.35,-0.13,49,482,0.589,-0.118285,0.032415,-0.068272,0.020539,-0.002,{"strike":368,"call":369,"put":383,"callItm":74,"putItm":14,"isAtm":74},65,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":374,"changePercent":9,"volume":375,"openInterest":376,"open_interest":376,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":74},"PCVX  261016C00065000",2.95,3.4,3.25,-0.05,621,10328,0.4748,0.642752,0.075764,-0.103709,0.038702,0.009693,{"contract_symbol":384,"symbol":384,"bid":385,"ask":229,"last":386,"change":387,"changePercent":9,"volume":388,"openInterest":389,"open_interest":389,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"PCVX  261016P00065000",0.85,1.26,-0.39,139,729,0.5529,-0.372426,0.065971,-0.122475,0.039246,-0.006392,{"strike":397,"call":398,"put":411,"callItm":14,"putItm":74,"isAtm":14},70,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":158,"changePercent":9,"volume":403,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"PCVX  261016C00070000",0.65,1.35,1.06,903,2538,0.4895,0.269256,0.065039,-0.09461,0.034248,0.004155,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":416,"changePercent":9,"volume":417,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":74},"PCVX  261016P00070000",3.9,4.4,4.07,-0.43,27,204,0.5601,-0.700946,0.059757,-0.11385,0.036013,-0.012403,{"strike":426,"call":427,"put":440,"callItm":14,"putItm":74,"isAtm":14},75,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":374,"changePercent":9,"volume":432,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":14},"PCVX  261016C00075000",0.2,0.7,0.45,689,967,0.6522,0.131666,0.031545,-0.081487,0.022136,0.002023,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":178,"change":444,"changePercent":9,"volume":445,"openInterest":446,"open_interest":446,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":74},"PCVX  261016P00075000",7.9,9.6,-1,22,106,0.7859,-0.818385,0.032369,-0.121406,0.02737,-0.015443,{"strike":454,"call":455,"put":465,"callItm":14,"putItm":74,"isAtm":14},80,{"contract_symbol":456,"symbol":456,"bid":184,"ask":431,"last":457,"change":222,"changePercent":9,"volume":312,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"PCVX  261016C00080000",0.24,475,0.7524,0.06604,0.016449,-0.056537,0.013314,0.001014,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":222,"changePercent":9,"volume":222,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":74},"PCVX  261016P00080000",12.2,15.5,14.4,253,0.8808,-0.897562,0.019549,-0.092097,0.018526,-0.017851,{"strike":478,"call":479,"put":488,"callItm":14,"putItm":74,"isAtm":14},85,{"contract_symbol":480,"symbol":480,"bid":222,"ask":400,"last":429,"change":222,"changePercent":9,"volume":222,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":14},"PCVX  261016C00085000",618,0.8469,0.037251,0.009257,-0.040316,0.008435,0.000572,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":493,"changePercent":9,"volume":224,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":74},"PCVX  261016P00085000",16.9,20.5,19.2,-0.1,34,1.133,-0.902202,0.014692,-0.114525,0.017909,-0.01916,{"strike":502,"call":503,"put":512,"callItm":14,"putItm":74,"isAtm":14},90,{"contract_symbol":504,"symbol":504,"bid":251,"ask":184,"last":251,"change":374,"changePercent":9,"volume":368,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"PCVX  261016C00090000",691,0.916,0.020712,0.005249,-0.026745,0.005173,0.000318,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":222,"changePercent":9,"volume":222,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":74},"PCVX  261016P00090000",22.4,25.5,24.8,3,1.2366,-0.928838,0.010602,-0.098433,0.014104,-0.020772,{"strike":525,"call":526,"put":534,"callItm":14,"putItm":74,"isAtm":14},95,{"contract_symbol":527,"symbol":527,"bid":222,"ask":184,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"PCVX  261016C00095000",1.0286,0.016297,0.003811,-0.024485,0.004218,0.000249,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":74},"PCVX  261016P00095000",26.7,30.5,1.2915,-0.952068,0.007444,-0.075386,0.010343,-0.022329,{"strike":197,"call":545,"put":553,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":546,"symbol":546,"bid":222,"ask":184,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":14},"PCVX  261016C00100000",1.1517,0.014761,0.003127,-0.025183,0.003874,0.000224,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":557,"change":222,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":74},"PCVX  261016P00100000",31.7,35.5,35.4,1.0991,-0.98896,0.002548,-0.018693,0.003013,-0.024087,{"strike":565,"call":566,"put":573,"callItm":14,"putItm":74,"isAtm":14},105,{"contract_symbol":567,"symbol":567,"bid":222,"ask":228,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":547,"implied_volatility":547,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"PCVX  261016C00105000",0.007174,0.001667,-0.013425,0.002065,0.000109,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":74},"PCVX  261016P00105000",36.7,40.5,1.2729,-0.985998,0.002703,-0.026597,0.003702,-0.025257,{"strike":584,"call":585,"put":593,"callItm":14,"putItm":74,"isAtm":14},110,{"contract_symbol":586,"symbol":586,"bid":222,"ask":228,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":14},"PCVX  261016C00110000",1.1507,0.003362,0.000849,-0.006829,0.001051,0.000051,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":558,"implied_volatility":558,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":74},"PCVX  261016P00110000",41.7,45.5,-0.997785,0.00061,-0.004475,0.000721,-0.026647,{"strike":603,"call":604,"put":610,"callItm":14,"putItm":74,"isAtm":14},115,{"contract_symbol":605,"symbol":605,"bid":222,"ask":228,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":547,"implied_volatility":547,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":299,"in_the_money":14},"PCVX  261016C00115000",0.00156,0.000423,-0.00341,0.000525,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":577,"implied_volatility":577,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":74},"PCVX  261016P00115000",46.7,50.5,-0.996047,0.000888,-0.008735,0.001216,-0.027834,{"strike":620,"call":621,"put":627,"callItm":14,"putItm":74,"isAtm":14},120,{"contract_symbol":622,"symbol":622,"bid":222,"ask":228,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":587,"implied_volatility":587,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":268,"in_the_money":14},"PCVX  261016C00120000",0.000697,0.000203,-0.001628,0.000251,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":577,"implied_volatility":577,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":74},"PCVX  261016P00120000",51.7,55.5,-0.997953,0.000491,-0.004826,0.000672,-0.029076,{"strike":637,"call":638,"put":645,"callItm":14,"putItm":74,"isAtm":14},125,{"contract_symbol":639,"symbol":639,"bid":222,"ask":228,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":547,"implied_volatility":547,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":14},"PCVX  261016C00125000",0.000313,0.000096,-0.000775,0.000119,0.000005,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":577,"implied_volatility":577,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":74},"PCVX  261016P00125000",56.7,60.5,-0.998953,0.000266,-0.002616,0.000364,-0.030304,{"strike":655,"call":656,"put":663,"callItm":14,"putItm":74,"isAtm":14},130,{"contract_symbol":657,"symbol":657,"bid":222,"ask":224,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":547,"implied_volatility":547,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":14},"PCVX  261016C00130000",0.000137,0.000044,-0.000358,0.000055,0.000002,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":577,"implied_volatility":577,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":74},"PCVX  261016P00130000",61.7,65.5,-0.999471,0.000142,-0.001396,0.000194,-0.031524,{"strike":673,"call":674,"put":681,"callItm":14,"putItm":74,"isAtm":14},135,{"contract_symbol":675,"symbol":675,"bid":222,"ask":228,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":547,"implied_volatility":547,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":14},"PCVX  261016C00135000",0.000059,0.00002,-0.000163,0.000025,0.000001,{"contract_symbol":682,"symbol":682,"bid":20,"ask":683,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":558,"implied_volatility":558,"delta":684,"gamma":685,"theta":686,"vega":266,"rho":687,"in_the_money":74},"PCVX  261016P00135000",70.5,-0.999974,0.00001,-0.000073,-0.032744,"2026-10-07T23:50:37.702354+00:00"]