{"timestamp": "2026-09-21 18:23:33", "data": {"options": [{"option": "NVAX260925C00003000", "bid": 7.0, "bid_size": 7.0, "ask": 7.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 8.0, "volume": 9.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0005, "theo": 7.6315, "change": 0.63, "open": 7.29, "high": 7.68, "low": 7.29, "tick": "up", "last_trade_price": 7.68, "last_trade_time": "2026-09-21T13:55:58", "percent_change": 8.93617, "prev_day_close": 7.04999995231628}, {"option": "NVAX260925P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.0006, "gamma": 0.0004, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 1.165, "open": 2.23, "high": 2.23, "low": 2.23, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-09-21T12:38:04", "percent_change": 109.39, "prev_day_close": 1.06500005722046}, {"option": "NVAX260925C00003500", "bid": 6.55, "bid_size": 6.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 13.0, "volume": 3.0, "delta": 0.9996, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 7.132, "change": 0.7, "open": 6.82, "high": 7.0, "low": 6.82, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T11:23:16", "percent_change": 11.1111, "prev_day_close": 6.29999995231628}, {"option": "NVAX260925P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0006, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "NVAX260925C00004000", "bid": 6.05, "bid_size": 8.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 8.0, "delta": 0.9994, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 6.6325, "change": 0.29, "open": 6.33, "high": 6.36, "low": 6.33, "tick": "no_change", "last_trade_price": 6.34, "last_trade_time": "2026-09-21T13:11:40", "percent_change": 4.79339, "prev_day_close": 6.04999995231628}, {"option": "NVAX260925P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 590.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0009, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "NVAX260925C00004500", "bid": 5.65, "bid_size": 12.0, "ask": 7.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": 0.9992, "gamma": 0.0012, "vega": 0.0, "theta": -0.0001, "rho": 0.0007, "theo": 6.133, "change": 0.77, "open": 5.83, "high": 6.17, "low": 5.83, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-09-21T13:56:48", "percent_change": 14.2593, "prev_day_close": 5.39999985694885}, {"option": "NVAX260925P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 352.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0012, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "NVAX260925C00005000", "bid": 5.15, "bid_size": 26.0, "ask": 5.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 3.0, "delta": 0.9988, "gamma": 0.0017, "vega": 0.0, "theta": -0.0003, "rho": 0.0008, "theo": 5.6335, "change": 0.08, "open": 5.33, "high": 5.35, "low": 5.18, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-09-21T12:56:54", "percent_change": 1.56863, "prev_day_close": 5.09999990463257}, {"option": "NVAX260925P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 337.0, "iv": 7.3349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0017, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX260925C00005500", "bid": 4.75, "bid_size": 23.0, "ask": 5.25, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9983, "gamma": 0.0025, "vega": 0.0001, "theta": -0.0006, "rho": 0.0009, "theo": 5.1342, "change": 0.325, "open": 4.9, "high": 4.9, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-21T12:56:54", "percent_change": 7.34463, "prev_day_close": 4.42499995231628}, {"option": "NVAX260925P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 368.0, "iv": 8.0312, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0025, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NVAX260925C00006000", "bid": 4.1, "bid_size": 35.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 7.0, "delta": 0.9976, "gamma": 0.0037, "vega": 0.0001, "theta": -0.0009, "rho": 0.001, "theo": 4.6349, "change": 0.325, "open": 4.75, "high": 4.75, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T13:58:12", "percent_change": 7.97546, "prev_day_close": 4.07499992847443}, {"option": "NVAX260925P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.2509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0037, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVAX260925C00006500", "bid": 3.05, "bid_size": 13.0, "ask": 4.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9964, "gamma": 0.0057, "vega": 0.0001, "theta": -0.0014, "rho": 0.0011, "theo": 4.1359, "change": 0.885, "open": 4.06, "high": 4.06, "low": 4.06, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-09-21T13:57:49", "percent_change": 27.874, "prev_day_close": 3.17500007152557}, {"option": "NVAX260925P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0057, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVAX260925C00007000", "bid": 3.15, "bid_size": 73.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": 0.9945, "gamma": 0.0091, "vega": 0.0002, "theta": -0.0021, "rho": 0.0011, "theo": 3.6372, "change": 0.62, "open": 2.94, "high": 3.75, "low": 2.94, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-09-21T13:58:12", "percent_change": 21.7544, "prev_day_close": 2.85000002384186}, {"option": "NVAX260925P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.6927, "open_interest": 3.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0091, "vega": 0.0002, "theta": -0.0025, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T10:32:32", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVAX260925C00007500", "bid": 1.13, "bid_size": 67.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 2.0, "volume": 4.0, "delta": 0.9913, "gamma": 0.015, "vega": 0.0003, "theta": -0.0031, "rho": 0.0012, "theo": 3.139, "change": -0.35, "open": 2.65, "high": 2.65, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T13:52:38", "percent_change": -13.4615, "prev_day_close": 2.60000002384186}, {"option": "NVAX260925P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 682.0, "iv": 2.6076, "open_interest": 38.0, "volume": 0.0, "delta": -0.009, "gamma": 0.015, "vega": 0.0003, "theta": -0.0035, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T15:09:40", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVAX260925C00008000", "bid": 2.23, "bid_size": 21.0, "ask": 2.93, "ask_size": 17.0, "iv": 0.0, "open_interest": 7.0, "volume": 5.0, "delta": 0.9856, "gamma": 0.0259, "vega": 0.0004, "theta": -0.0046, "rho": 0.0013, "theo": 2.642, "change": 0.515, "open": 2.02, "high": 2.47, "low": 2.02, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-09-21T13:36:10", "percent_change": 26.3427, "prev_day_close": 1.9549999833107}, {"option": "NVAX260925P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1194.0, "iv": 2.1472, "open_interest": 255.0, "volume": 7.0, "delta": -0.0147, "gamma": 0.0259, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.0075, "change": -0.365, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T13:59:20", "percent_change": -97.3333, "prev_day_close": 0.375}, {"option": "NVAX260925C00008500", "bid": 0.27, "bid_size": 37.0, "ask": 3.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 28.0, "volume": 3.0, "delta": 0.9747, "gamma": 0.0473, "vega": 0.0007, "theta": -0.0072, "rho": 0.0014, "theo": 2.1472, "change": 0.135, "open": 1.73, "high": 1.73, "low": 1.37, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-09-21T13:48:38", "percent_change": 9.0301, "prev_day_close": 1.49500000476837}, {"option": "NVAX260925P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2683, "open_interest": 72.0, "volume": 1.0, "delta": -0.0257, "gamma": 0.0474, "vega": 0.0007, "theta": -0.0075, "rho": 0.0, "theo": 0.0123, "change": -0.385, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T12:38:04", "percent_change": -81.0526, "prev_day_close": 0.474999994039536}, {"option": "NVAX260925C00009000", "bid": 1.44, "bid_size": 504.0, "ask": 2.67, "ask_size": 742.0, "iv": 2.5181, "open_interest": 298.0, "volume": 15.0, "delta": 0.9519, "gamma": 0.0911, "vega": 0.0011, "theta": -0.0116, "rho": 0.0014, "theo": 1.6577, "change": 0.34, "open": 1.53, "high": 1.53, "low": 1.33, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-09-21T13:00:21", "percent_change": 32.6923, "prev_day_close": 1.03999999165535}, {"option": "NVAX260925P00009000", "bid": 0.01, "bid_size": 310.0, "ask": 0.04, "ask_size": 437.0, "iv": 0.9976, "open_interest": 862.0, "volume": 1152.0, "delta": -0.0485, "gamma": 0.0913, "vega": 0.0011, "theta": -0.0118, "rho": -0.0001, "theo": 0.0225, "change": -0.04, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T13:32:14", "percent_change": -66.6667, "prev_day_close": 0.0599999986588955}, {"option": "NVAX260925C00009500", "bid": 0.86, "bid_size": 77.0, "ask": 2.34, "ask_size": 74.0, "iv": 2.1772, "open_interest": 96.0, "volume": 138.0, "delta": 0.9008, "gamma": 0.1806, "vega": 0.002, "theta": -0.0194, "rho": 0.0014, "theo": 1.1819, "change": 0.37, "open": 0.93, "high": 1.01, "low": 0.87, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-09-21T12:56:31", "percent_change": 60.6557, "prev_day_close": 0.609999984502792}, {"option": "NVAX260925P00009500", "bid": 0.02, "bid_size": 364.0, "ask": 0.07, "ask_size": 481.0, "iv": 0.8486, "open_interest": 280.0, "volume": 61.0, "delta": -0.0997, "gamma": 0.1811, "vega": 0.002, "theta": -0.0196, "rho": -0.0002, "theo": 0.0464, "change": -0.125, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T14:05:28", "percent_change": -75.7576, "prev_day_close": 0.165000006556511}, {"option": "NVAX260925C00010000", "bid": 0.59, "bid_size": 739.0, "ask": 0.8, "ask_size": 39.0, "iv": 0.6049, "open_interest": 655.0, "volume": 1073.0, "delta": 0.7861, "gamma": 0.3346, "vega": 0.0033, "theta": -0.0314, "rho": 0.0012, "theo": 0.7453, "change": 0.42, "open": 0.56, "high": 0.75, "low": 0.49, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-21T14:05:04", "percent_change": 131.25, "prev_day_close": 0.320000007748604}, {"option": "NVAX260925P00010000", "bid": 0.1, "bid_size": 99.0, "ask": 0.18, "ask_size": 780.0, "iv": 0.8608, "open_interest": 272.0, "volume": 31.0, "delta": -0.2149, "gamma": 0.3361, "vega": 0.0033, "theta": -0.0317, "rho": -0.0003, "theo": 0.1095, "change": -0.21, "open": 0.2, "high": 0.2, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T13:27:41", "percent_change": -60.0, "prev_day_close": 0.350000008940697}, {"option": "NVAX260925C00010500", "bid": 0.4, "bid_size": 62.0, "ask": 0.46, "ask_size": 13.0, "iv": 0.8012, "open_interest": 2450.0, "volume": 643.0, "delta": 0.5805, "gamma": 0.4645, "vega": 0.0044, "theta": -0.0425, "rho": 0.001, "theo": 0.4049, "change": 0.25, "open": 0.28, "high": 0.5, "low": 0.2, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T14:07:38", "percent_change": 156.25, "prev_day_close": 0.160000003874302}, {"option": "NVAX260925P00010500", "bid": 0.23, "bid_size": 128.0, "ask": 0.81, "ask_size": 1192.0, "iv": 1.3104, "open_interest": 19.0, "volume": 21.0, "delta": -0.4216, "gamma": 0.4672, "vega": 0.0044, "theta": -0.0428, "rho": -0.0006, "theo": 0.2695, "change": -0.29, "open": 0.38, "high": 0.42, "low": 0.34, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T13:20:42", "percent_change": -44.6154, "prev_day_close": 0.649999976158142}, {"option": "NVAX260925C00011000", "bid": 0.2, "bid_size": 177.0, "ask": 0.23, "ask_size": 6.0, "iv": 0.8064, "open_interest": 1446.0, "volume": 1643.0, "delta": 0.3588, "gamma": 0.4238, "vega": 0.0042, "theta": -0.0422, "rho": 0.0006, "theo": 0.2037, "change": 0.115, "open": 0.13, "high": 0.25, "low": 0.06, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T14:07:51", "percent_change": 121.053, "prev_day_close": 0.0949999988079071}, {"option": "NVAX260925P00011000", "bid": 0.48, "bid_size": 131.0, "ask": 0.73, "ask_size": 676.0, "iv": 0.8647, "open_interest": 1.0, "volume": 2.0, "delta": -0.6445, "gamma": 0.4264, "vega": 0.0042, "theta": -0.0424, "rho": -0.0008, "theo": 0.5691, "change": 0.145, "open": 1.07, "high": 1.37, "low": 1.07, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-09-21T12:56:17", "percent_change": 11.8367, "prev_day_close": 1.22500002384186}, {"option": "NVAX260925C00011500", "bid": 0.09, "bid_size": 138.0, "ask": 0.11, "ask_size": 5.0, "iv": 0.8307, "open_interest": 150.0, "volume": 543.0, "delta": 0.2065, "gamma": 0.2978, "vega": 0.0032, "theta": -0.0334, "rho": 0.0003, "theo": 0.1051, "change": 0.06, "open": 0.06, "high": 0.11, "low": 0.03, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T14:02:28", "percent_change": 120.0, "prev_day_close": 0.0499999988824129}, {"option": "NVAX260925P00011500", "bid": 0.88, "bid_size": 99.0, "ask": 1.74, "ask_size": 2.0, "iv": 1.7222, "open_interest": 1.0, "volume": 2.0, "delta": -0.7974, "gamma": 0.2994, "vega": 0.0032, "theta": -0.0335, "rho": -0.0009, "theo": 0.9716, "change": 0.105, "open": 1.56, "high": 1.78, "low": 1.56, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-09-21T12:56:17", "percent_change": 6.26866, "prev_day_close": 1.67499995231628}, {"option": "NVAX260925C00012000", "bid": 0.04, "bid_size": 273.0, "ask": 0.06, "ask_size": 543.0, "iv": 0.8876, "open_interest": 446.0, "volume": 304.0, "delta": 0.1195, "gamma": 0.191, "vega": 0.0022, "theta": -0.024, "rho": 0.0002, "theo": 0.0574, "change": 0.02, "open": 0.03, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T13:52:56", "percent_change": 50.0, "prev_day_close": 0.0399999991059303}, {"option": "NVAX260925P00012000", "bid": 1.32, "bid_size": 63.0, "ask": 1.64, "ask_size": 582.0, "iv": 1.1391, "open_interest": 2.0, "volume": 1.0, "delta": -0.8846, "gamma": 0.1919, "vega": 0.0022, "theta": -0.0239, "rho": -0.0009, "theo": 1.425, "change": -0.365, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-09-21T13:38:39", "percent_change": -17.9361, "prev_day_close": 2.0349999666214}, {"option": "NVAX260925C00012500", "bid": 0.01, "bid_size": 31.0, "ask": 0.03, "ask_size": 52.0, "iv": 0.8976, "open_interest": 25.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.1204, "vega": 0.0015, "theta": -0.0166, "rho": 0.0001, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T11:46:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVAX260925P00012500", "bid": 0.68, "bid_size": 29.0, "ask": 3.5, "ask_size": 27.0, "iv": 1.7458, "open_interest": 2.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.1211, "vega": 0.0015, "theta": -0.0165, "rho": -0.0008, "theo": 1.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-28T13:31:21", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "NVAX260925C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 1.1127, "open_interest": 509.0, "volume": 5.0, "delta": 0.0437, "gamma": 0.0766, "vega": 0.001, "theta": -0.0114, "rho": 0.0001, "theo": 0.02, "change": -0.175, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T09:30:03", "percent_change": -94.5946, "prev_day_close": 0.185000002384186}, {"option": "NVAX260925P00013000", "bid": 1.11, "bid_size": 17.0, "ask": 3.7, "ask_size": 11.0, "iv": 1.202, "open_interest": 2.0, "volume": 1.0, "delta": -0.9602, "gamma": 0.0776, "vega": 0.001, "theta": -0.0111, "rho": -0.0006, "theo": 2.3894, "change": -0.31, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-09-21T09:56:14", "percent_change": -10.5085, "prev_day_close": 2.94999992847443}, {"option": "NVAX260925C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 95.0, "iv": 1.8428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0495, "vega": 0.0007, "theta": -0.0079, "rho": 0.0, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NVAX260925P00013500", "bid": 2.78, "bid_size": 29.0, "ask": 3.65, "ask_size": 25.0, "iv": 2.5976, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0508, "vega": 0.0006, "theta": -0.0075, "rho": -0.0005, "theo": 2.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "NVAX260925C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 519.0, "iv": 2.4183, "open_interest": 106.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0326, "vega": 0.0005, "theta": -0.0054, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T15:01:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVAX260925P00014000", "bid": 2.97, "bid_size": 36.0, "ask": 4.35, "ask_size": 98.0, "iv": 2.6491, "open_interest": 5.0, "volume": 2.0, "delta": -0.9861, "gamma": 0.0334, "vega": 0.0004, "theta": -0.0051, "rho": -0.0004, "theo": 3.379, "change": -0.53, "open": 3.62, "high": 3.62, "low": 3.62, "tick": "no_change", "last_trade_price": 3.62, "last_trade_time": "2026-09-21T11:19:15", "percent_change": -12.7711, "prev_day_close": 4.14999997615814}, {"option": "NVAX260925C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 156.0, "iv": 2.2101, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0218, "vega": 0.0004, "theta": -0.0038, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX260925P00014500", "bid": 3.65, "bid_size": 8.0, "ask": 4.9, "ask_size": 10.0, "iv": 3.2064, "open_interest": 0.0, "volume": 1.0, "delta": -0.992, "gamma": 0.0214, "vega": 0.0002, "theta": -0.0037, "rho": -0.0003, "theo": 3.8771, "change": -0.42, "open": 4.18, "high": 4.18, "low": 4.18, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-09-21T13:26:25", "percent_change": -9.13044, "prev_day_close": 4.60000014305115}, {"option": "NVAX260925C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 731.0, "iv": 1.576, "open_interest": 62.0, "volume": 1.0, "delta": 0.0081, "gamma": 0.0149, "vega": 0.0002, "theta": -0.0027, "rho": 0.0, "theo": 0.0036, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T10:44:23", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "NVAX260925P00015000", "bid": 3.7, "bid_size": 31.0, "ask": 5.65, "ask_size": 33.0, "iv": 3.0908, "open_interest": 1.0, "volume": 3.0, "delta": -0.9955, "gamma": 0.0132, "vega": 0.0001, "theta": -0.0029, "rho": -0.0002, "theo": 4.376, "change": -0.55, "open": 4.73, "high": 4.73, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T11:53:11", "percent_change": -10.6796, "prev_day_close": 5.15000009536743}, {"option": "NVAX260925C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 210.0, "iv": 2.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0103, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX260925P00015500", "bid": 3.5, "bid_size": 5.0, "ask": 6.4, "ask_size": 5.0, "iv": 2.3079, "open_interest": 0.0, "volume": 2.0, "delta": -0.9976, "gamma": 0.0079, "vega": 0.0001, "theta": -0.0024, "rho": -0.0001, "theo": 4.8755, "change": -0.77, "open": 5.02, "high": 5.03, "low": 5.02, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-09-21T11:53:11", "percent_change": -13.2759, "prev_day_close": 5.80000019073486}, {"option": "NVAX260925C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 101.0, "iv": 2.0227, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0072, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX260925P00016000", "bid": 5.25, "bid_size": 9.0, "ask": 6.35, "ask_size": 12.0, "iv": 3.8489, "open_interest": 0.0, "volume": 6.0, "delta": -0.9988, "gamma": 0.0045, "vega": 0.0, "theta": -0.0021, "rho": -0.0001, "theo": 5.3752, "change": -0.33, "open": 5.63, "high": 5.9, "low": 5.6, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-09-21T13:21:01", "percent_change": -5.36585, "prev_day_close": 6.14999985694885}, {"option": "NVAX260925C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 367.0, "iv": 5.7045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0051, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX260925P00016500", "bid": 5.05, "bid_size": 5.0, "ask": 8.0, "ask_size": 14.0, "iv": 4.6724, "open_interest": 0.0, "volume": 5.0, "delta": -0.9994, "gamma": 0.0024, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 5.8751, "change": -0.62, "open": 6.26, "high": 6.32, "low": 6.03, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-09-21T10:19:27", "percent_change": -9.32331, "prev_day_close": 6.65000009536743}, {"option": "NVAX260925C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 266.0, "iv": 2.9422, "open_interest": 60.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0037, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-14T13:32:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX260925P00017000", "bid": 4.55, "bid_size": 14.0, "ask": 7.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 3.0, "delta": -0.9997, "gamma": 0.0012, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 6.375, "change": -0.43, "open": 6.69, "high": 6.72, "low": 6.62, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-09-21T10:03:20", "percent_change": -6.01399, "prev_day_close": 7.15000009536743}, {"option": "NVAX260925C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 71.0, "iv": 2.671, "open_interest": 0.0, "volume": 1.0, "delta": 0.0014, "gamma": 0.0027, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": -0.305, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T13:27:31", "percent_change": -81.3333, "prev_day_close": 0.375}, {"option": "NVAX260925P00017500", "bid": 6.15, "bid_size": 5.0, "ask": 8.0, "ask_size": 9.0, "iv": 3.5132, "open_interest": 0.0, "volume": 1.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 6.875, "change": -0.075, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-09-21T10:00:27", "percent_change": -1.02389, "prev_day_close": 7.32500004768372}, {"option": "NVAX260925C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.9603, "open_interest": 92.0, "volume": 12.0, "delta": 0.001, "gamma": 0.002, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": -0.365, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T13:27:31", "percent_change": -97.3333, "prev_day_close": 0.375}, {"option": "NVAX260925P00018000", "bid": 5.45, "bid_size": 10.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 7.375, "change": -0.56, "open": 7.8, "high": 7.8, "low": 7.59, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-09-21T13:26:25", "percent_change": -6.87116, "prev_day_close": 8.14999985694885}, {"option": "NVAX260925C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 2.2199, "open_interest": 1.0, "volume": 1.0, "delta": 0.0008, "gamma": 0.0014, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.05, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T09:38:47", "percent_change": -83.3333, "prev_day_close": 0.0599999986588955}, {"option": "NVAX260925P00018500", "bid": 7.55, "bid_size": 3.0, "ask": 9.6, "ask_size": 5.0, "iv": 5.4553, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 7.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "NVAX261002C00003000", "bid": 6.3, "bid_size": 6.0, "ask": 9.55, "ask_size": 7.0, "iv": 5.9758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0021, "vega": 0.0002, "theta": -0.0017, "rho": 0.001, "theo": 7.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "NVAX261002P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 18.0, "iv": 5.5878, "open_interest": 0.0, "volume": 8.0, "delta": -0.004, "gamma": 0.0021, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.0077, "change": -0.195, "open": 0.18, "high": 0.19, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T13:03:15", "percent_change": -52.0, "prev_day_close": 0.375}, {"option": "NVAX261002C00003500", "bid": 5.05, "bid_size": 5.0, "ask": 8.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0028, "vega": 0.0002, "theta": -0.0019, "rho": 0.0012, "theo": 7.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "NVAX261002P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 317.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.0048, "gamma": 0.0028, "vega": 0.0002, "theta": -0.0027, "rho": 0.0, "theo": 0.0083, "change": 0.055, "open": 0.43, "high": 0.45, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T13:03:15", "percent_change": 14.6667, "prev_day_close": 0.375}, {"option": "NVAX261002C00004000", "bid": 4.5, "bid_size": 20.0, "ask": 8.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0021, "rho": 0.0014, "theo": 6.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.18, "last_trade_time": "2026-09-01T12:15:16", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "NVAX261002P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 234.0, "iv": 5.1148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261002C00004500", "bid": 4.0, "bid_size": 6.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0048, "vega": 0.0004, "theta": -0.0024, "rho": 0.0016, "theo": 6.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "NVAX261002P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 29.0, "iv": 6.966, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0048, "vega": 0.0004, "theta": -0.0031, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261002C00005000", "bid": 3.5, "bid_size": 13.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0065, "vega": 0.0004, "theta": -0.0028, "rho": 0.0017, "theo": 5.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "NVAX261002P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 25.0, "iv": 6.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0065, "vega": 0.0004, "theta": -0.0034, "rho": 0.0, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261002C00005500", "bid": 3.0, "bid_size": 9.0, "ask": 7.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0088, "vega": 0.0005, "theta": -0.0032, "rho": 0.0019, "theo": 5.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "NVAX261002P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 3.6851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0088, "vega": 0.0005, "theta": -0.0038, "rho": 0.0, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261002C00006000", "bid": 2.75, "bid_size": 23.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.012, "vega": 0.0006, "theta": -0.0037, "rho": 0.0021, "theo": 4.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-09-18T11:05:43", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "NVAX261002P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 269.0, "iv": 3.3, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.012, "vega": 0.0006, "theta": -0.0043, "rho": 0.0, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261002C00006500", "bid": 2.45, "bid_size": 13.0, "ask": 6.05, "ask_size": 13.0, "iv": 2.042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0167, "vega": 0.0008, "theta": -0.0044, "rho": 0.0022, "theo": 4.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "NVAX261002P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 327.0, "iv": 4.6333, "open_interest": 0.0, "volume": 1.0, "delta": -0.0182, "gamma": 0.0167, "vega": 0.0008, "theta": -0.0049, "rho": -0.0001, "theo": 0.0184, "change": 1.715, "open": 2.09, "high": 2.09, "low": 2.09, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-09-21T12:38:04", "percent_change": 457.333, "prev_day_close": 0.375}, {"option": "NVAX261002C00007000", "bid": 2.7, "bid_size": 13.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0238, "vega": 0.001, "theta": -0.0052, "rho": 0.0024, "theo": 3.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-09-18T11:06:13", "percent_change": 0.0, "prev_day_close": 2.88499999046326}, {"option": "NVAX261002P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 335.0, "iv": 4.1789, "open_interest": 22.0, "volume": 3.0, "delta": -0.0243, "gamma": 0.0238, "vega": 0.001, "theta": -0.0057, "rho": -0.0001, "theo": 0.0229, "change": 0.115, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-09-21T12:48:49", "percent_change": 30.6667, "prev_day_close": 0.375}, {"option": "NVAX261002C00007500", "bid": 2.25, "bid_size": 13.0, "ask": 4.55, "ask_size": 5.0, "iv": 2.0117, "open_interest": 1.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0346, "vega": 0.0014, "theta": -0.0064, "rho": 0.0025, "theo": 3.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-03T09:40:06", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "NVAX261002P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 148.0, "iv": 2.3293, "open_interest": 21.0, "volume": 3.0, "delta": -0.0335, "gamma": 0.0347, "vega": 0.0014, "theta": -0.0067, "rho": -0.0001, "theo": 0.0296, "change": 0.54, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-21T12:48:49", "percent_change": 1800.0, "prev_day_close": 0.0299999993294477}, {"option": "NVAX261002C00008000", "bid": 1.79, "bid_size": 15.0, "ask": 2.94, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0517, "vega": 0.0018, "theta": -0.0079, "rho": 0.0026, "theo": 2.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-09-17T12:13:50", "percent_change": 0.0, "prev_day_close": 2.0349999666214}, {"option": "NVAX261002P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 359.0, "iv": 1.9663, "open_interest": 21.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0518, "vega": 0.0018, "theta": -0.0082, "rho": -0.0002, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-18T13:58:51", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "NVAX261002C00008500", "bid": 0.48, "bid_size": 13.0, "ask": 4.05, "ask_size": 13.0, "iv": 1.1436, "open_interest": 40.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0789, "vega": 0.0025, "theta": -0.0099, "rho": 0.0027, "theo": 2.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-14T10:48:01", "percent_change": 0.0, "prev_day_close": 1.50999999046326}, {"option": "NVAX261002P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 536.0, "iv": 1.656, "open_interest": 41.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0791, "vega": 0.0025, "theta": -0.0102, "rho": -0.0003, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-09T13:22:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261002C00009000", "bid": 1.06, "bid_size": 34.0, "ask": 3.45, "ask_size": 24.0, "iv": 1.8696, "open_interest": 20.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.1218, "vega": 0.0035, "theta": -0.0127, "rho": 0.0028, "theo": 1.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-09-18T11:13:21", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "NVAX261002P00009000", "bid": 0.01, "bid_size": 258.0, "ask": 0.2, "ask_size": 1040.0, "iv": 0.883, "open_interest": 134.0, "volume": 3.0, "delta": -0.111, "gamma": 0.1222, "vega": 0.0035, "theta": -0.013, "rho": -0.0004, "theo": 0.087, "change": -0.04, "open": 0.07, "high": 0.11, "low": 0.07, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T10:20:05", "percent_change": -26.6667, "prev_day_close": 0.150000002235174}, {"option": "NVAX261002C00009500", "bid": 0.68, "bid_size": 163.0, "ask": 3.0, "ask_size": 58.0, "iv": 1.6949, "open_interest": 13.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.1847, "vega": 0.0048, "theta": -0.0164, "rho": 0.0027, "theo": 1.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-09-18T15:40:59", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "NVAX261002P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 87.0, "iv": 0.9267, "open_interest": 21.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.1855, "vega": 0.0048, "theta": -0.0166, "rho": -0.0006, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-15T14:53:33", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "NVAX261002C00010000", "bid": 0.76, "bid_size": 606.0, "ask": 1.02, "ask_size": 284.0, "iv": 0.7018, "open_interest": 87.0, "volume": 17.0, "delta": 0.7142, "gamma": 0.2572, "vega": 0.0063, "theta": -0.0204, "rho": 0.0024, "theo": 0.8958, "change": 0.36, "open": 0.65, "high": 0.86, "low": 0.65, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-09-21T13:47:39", "percent_change": 72.0, "prev_day_close": 0.499999985098839}, {"option": "NVAX261002P00010000", "bid": 0.07, "bid_size": 1125.0, "ask": 0.36, "ask_size": 137.0, "iv": 0.6528, "open_interest": 39.0, "volume": 1.0, "delta": -0.2874, "gamma": 0.2584, "vega": 0.0063, "theta": -0.0206, "rho": -0.001, "theo": 0.2514, "change": -0.265, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T11:41:14", "percent_change": -47.7477, "prev_day_close": 0.555000007152557}, {"option": "NVAX261002C00010500", "bid": 0.42, "bid_size": 1013.0, "ask": 0.66, "ask_size": 13.0, "iv": 0.631, "open_interest": 52.0, "volume": 29.0, "delta": 0.5696, "gamma": 0.3021, "vega": 0.0073, "theta": -0.0234, "rho": 0.0019, "theo": 0.5896, "change": 0.08, "open": 0.55, "high": 0.59, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T14:05:12", "percent_change": 23.5294, "prev_day_close": 0.340000003576279}, {"option": "NVAX261002P00010500", "bid": 0.29, "bid_size": 379.0, "ask": 0.79, "ask_size": 736.0, "iv": 0.829, "open_interest": 1.0, "volume": 0.0, "delta": -0.4328, "gamma": 0.3037, "vega": 0.0073, "theta": -0.0236, "rho": -0.0014, "theo": 0.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-15T10:20:13", "percent_change": 0.0, "prev_day_close": 0.945000022649765}, {"option": "NVAX261002C00011000", "bid": 0.31, "bid_size": 969.0, "ask": 0.44, "ask_size": 82.0, "iv": 0.7094, "open_interest": 37.0, "volume": 689.0, "delta": 0.4227, "gamma": 0.2929, "vega": 0.0073, "theta": -0.024, "rho": 0.0015, "theo": 0.3815, "change": 0.2, "open": 0.23, "high": 0.42, "low": 0.23, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T13:54:55", "percent_change": 90.9091, "prev_day_close": 0.219999998807907}, {"option": "NVAX261002P00011000", "bid": 0.56, "bid_size": 260.0, "ask": 1.19, "ask_size": 250.0, "iv": 0.907, "open_interest": 0.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.2945, "vega": 0.0072, "theta": -0.024, "rho": -0.0018, "theo": 0.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.33000001311302}, {"option": "NVAX261002C00011500", "bid": 0.19, "bid_size": 173.0, "ask": 0.35, "ask_size": 1152.0, "iv": 0.7846, "open_interest": 1.0, "volume": 116.0, "delta": 0.3035, "gamma": 0.2486, "vega": 0.0065, "theta": -0.0223, "rho": 0.001, "theo": 0.251, "change": 0.09, "open": 0.15, "high": 0.22, "low": 0.13, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T13:48:43", "percent_change": 81.8182, "prev_day_close": 0.109999999403954}, {"option": "NVAX261002P00011500", "bid": 1.0, "bid_size": 113.0, "ask": 3.25, "ask_size": 81.0, "iv": 2.1737, "open_interest": 0.0, "volume": 0.0, "delta": -0.7001, "gamma": 0.2502, "vega": 0.0064, "theta": -0.0223, "rho": -0.0021, "theo": 1.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.7399999499321}, {"option": "NVAX261002C00012000", "bid": 0.12, "bid_size": 225.0, "ask": 0.17, "ask_size": 14.0, "iv": 0.7522, "open_interest": 50.0, "volume": 6.0, "delta": 0.2171, "gamma": 0.1974, "vega": 0.0054, "theta": -0.0196, "rho": 0.0008, "theo": 0.17, "change": 0.07, "open": 0.1, "high": 0.18, "low": 0.07, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T14:01:41", "percent_change": 87.5, "prev_day_close": 0.0799999982118606}, {"option": "NVAX261002P00012000", "bid": 1.43, "bid_size": 47.0, "ask": 2.33, "ask_size": 72.0, "iv": 1.361, "open_interest": 1.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.1991, "vega": 0.0054, "theta": -0.0196, "rho": -0.0023, "theo": 1.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-09-15T11:00:56", "percent_change": 0.0, "prev_day_close": 2.27999997138977}, {"option": "NVAX261002C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 128.0, "iv": 1.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.1568, "gamma": 0.1525, "vega": 0.0044, "theta": -0.0167, "rho": 0.0005, "theo": 0.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NVAX261002P00012500", "bid": 1.16, "bid_size": 167.0, "ask": 4.1, "ask_size": 94.0, "iv": 1.9101, "open_interest": 1.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.1544, "vega": 0.0043, "theta": -0.0167, "rho": -0.0023, "theo": 1.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-28T13:39:36", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "NVAX261002C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1067.0, "iv": 1.0508, "open_interest": 52.0, "volume": 2.0, "delta": 0.1148, "gamma": 0.1169, "vega": 0.0036, "theta": -0.014, "rho": 0.0004, "theo": 0.0847, "change": 0.035, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T13:44:10", "percent_change": 140.0, "prev_day_close": 0.0249999994412065}, {"option": "NVAX261002P00013000", "bid": 1.9, "bid_size": 17.0, "ask": 4.0, "ask_size": 28.0, "iv": 1.82, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.119, "vega": 0.0034, "theta": -0.014, "rho": -0.0022, "theo": 2.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NVAX261002C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 18.0, "iv": 1.4289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0897, "vega": 0.0029, "theta": -0.0116, "rho": 0.0003, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "NVAX261002P00013500", "bid": 2.64, "bid_size": 31.0, "ask": 3.85, "ask_size": 21.0, "iv": 1.6441, "open_interest": 0.0, "volume": 3.0, "delta": -0.92, "gamma": 0.0919, "vega": 0.0027, "theta": -0.0116, "rho": -0.0021, "theo": 2.9217, "change": -0.47, "open": 3.25, "high": 3.25, "low": 3.13, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-09-21T13:26:25", "percent_change": -13.0556, "prev_day_close": 3.60000002384186}, {"option": "NVAX261002C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 140.0, "iv": 1.8504, "open_interest": 15.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0692, "vega": 0.0023, "theta": -0.0096, "rho": 0.0002, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-17T15:09:17", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "NVAX261002P00014000", "bid": 3.1, "bid_size": 18.0, "ask": 5.25, "ask_size": 10.0, "iv": 2.4654, "open_interest": 2.0, "volume": 2.0, "delta": -0.9414, "gamma": 0.0713, "vega": 0.0022, "theta": -0.0096, "rho": -0.002, "theo": 3.4066, "change": -0.46, "open": 3.85, "high": 3.85, "low": 3.69, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-09-21T13:26:25", "percent_change": -11.0843, "prev_day_close": 4.14999997615814}, {"option": "NVAX261002C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 214.0, "iv": 2.0576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0537, "vega": 0.0019, "theta": -0.008, "rho": 0.0002, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "NVAX261002P00014500", "bid": 3.65, "bid_size": 13.0, "ask": 6.0, "ask_size": 25.0, "iv": 2.8283, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0559, "vega": 0.0017, "theta": -0.0079, "rho": -0.0018, "theo": 3.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "NVAX261002C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0363, "open_interest": 0.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.042, "vega": 0.0015, "theta": -0.0066, "rho": 0.0001, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "NVAX261002P00015000", "bid": 4.25, "bid_size": 13.0, "ask": 5.5, "ask_size": 6.0, "iv": 2.2605, "open_interest": 0.0, "volume": 1.0, "delta": -0.9686, "gamma": 0.0444, "vega": 0.0013, "theta": -0.0065, "rho": -0.0016, "theo": 4.3891, "change": -0.4, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-21T13:20:35", "percent_change": -7.76699, "prev_day_close": 5.15000009536743}, {"option": "NVAX261002C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 242.0, "iv": 3.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0331, "vega": 0.0012, "theta": -0.0054, "rho": 0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NVAX261002P00015500", "bid": 4.7, "bid_size": 15.0, "ask": 5.85, "ask_size": 17.0, "iv": 2.2004, "open_interest": 0.0, "volume": 2.0, "delta": -0.9773, "gamma": 0.0355, "vega": 0.001, "theta": -0.0052, "rho": -0.0013, "theo": 4.884, "change": -0.33, "open": 5.25, "high": 5.27, "low": 5.25, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-09-21T13:21:01", "percent_change": -5.89286, "prev_day_close": 5.59999990463257}, {"option": "NVAX261002C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 149.0, "iv": 2.4164, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0262, "vega": 0.001, "theta": -0.0045, "rho": 0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NVAX261002P00016000", "bid": 5.15, "bid_size": 13.0, "ask": 7.5, "ask_size": 18.0, "iv": 3.2122, "open_interest": 2.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0283, "vega": 0.0007, "theta": -0.0042, "rho": -0.0012, "theo": 5.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-09-15T11:03:08", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "NVAX261002C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 262.0, "iv": 3.4631, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0209, "vega": 0.0008, "theta": -0.0038, "rho": 0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "NVAX261002P00016500", "bid": 5.3, "bid_size": 13.0, "ask": 8.0, "ask_size": 25.0, "iv": 3.0573, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0223, "vega": 0.0004, "theta": -0.0034, "rho": -0.0007, "theo": 5.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "NVAX261002C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 231.0, "iv": 3.5729, "open_interest": 1.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0168, "vega": 0.0007, "theta": -0.0031, "rho": 0.0, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T15:29:31", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "NVAX261002P00017000", "bid": 6.2, "bid_size": 7.0, "ask": 7.45, "ask_size": 5.0, "iv": 2.6075, "open_interest": 0.0, "volume": 1.0, "delta": -0.9926, "gamma": 0.0167, "vega": 0.0004, "theta": -0.0028, "rho": -0.0007, "theo": 6.3769, "change": -0.4, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-09-21T13:20:44", "percent_change": -5.59441, "prev_day_close": 7.15000009536743}, {"option": "NVAX261002C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 183.0, "iv": 3.6776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0136, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "NVAX261002P00017500", "bid": 6.55, "bid_size": 14.0, "ask": 9.0, "ask_size": 18.0, "iv": 3.4639, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0124, "vega": 0.0002, "theta": -0.0022, "rho": -0.0002, "theo": 6.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "NVAX261002C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 26.0, "iv": 3.7777, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.011, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "NVAX261002P00018000", "bid": 7.1, "bid_size": 5.0, "ask": 8.3, "ask_size": 2.0, "iv": 2.5411, "open_interest": 1.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0083, "vega": 0.0001, "theta": -0.002, "rho": -0.0002, "theo": 7.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.83, "last_trade_time": "2026-09-15T11:04:29", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "NVAX261002C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 10.0, "iv": 3.6969, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.009, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "NVAX261002P00018500", "bid": 7.5, "bid_size": 4.0, "ask": 10.0, "ask_size": 3.0, "iv": 3.619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0053, "vega": 0.0001, "theta": -0.0017, "rho": -0.0002, "theo": 7.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "NVAX261009C00003000", "bid": 5.5, "bid_size": 6.0, "ask": 9.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0031, "vega": 0.0004, "theta": -0.002, "rho": 0.0016, "theo": 7.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261009P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 370.0, "iv": 7.7577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0031, "vega": 0.0004, "theta": -0.0031, "rho": 0.0, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261009C00003500", "bid": 5.0, "bid_size": 2.0, "ask": 9.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0022, "rho": 0.0019, "theo": 7.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "NVAX261009P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 135.0, "iv": 6.8322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261009C00004000", "bid": 4.5, "bid_size": 2.0, "ask": 8.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0053, "vega": 0.0006, "theta": -0.0025, "rho": 0.0021, "theo": 6.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NVAX261009P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 132.0, "iv": 6.0855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0053, "vega": 0.0006, "theta": -0.0034, "rho": -0.0001, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261009C00004500", "bid": 4.05, "bid_size": 6.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.007, "vega": 0.0007, "theta": -0.0028, "rho": 0.0024, "theo": 6.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "NVAX261009P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 136.0, "iv": 5.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.007, "vega": 0.0007, "theta": -0.0036, "rho": -0.0001, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261009C00005000", "bid": 4.1, "bid_size": 6.0, "ask": 7.45, "ask_size": 6.0, "iv": 2.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0092, "vega": 0.0009, "theta": -0.0031, "rho": 0.0026, "theo": 5.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0200001001358}, {"option": "NVAX261009P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 146.0, "iv": 4.9314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0092, "vega": 0.0009, "theta": -0.0039, "rho": -0.0001, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261009C00005500", "bid": 3.7, "bid_size": 6.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0122, "vega": 0.001, "theta": -0.0036, "rho": 0.0029, "theo": 5.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "NVAX261009P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 138.0, "iv": 4.4553, "open_interest": 1.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0122, "vega": 0.001, "theta": -0.0043, "rho": -0.0001, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T11:52:38", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "NVAX261009C00006000", "bid": 3.7, "bid_size": 9.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0163, "vega": 0.0013, "theta": -0.0041, "rho": 0.0031, "theo": 4.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "NVAX261009P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 133.0, "iv": 4.0289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0164, "vega": 0.0013, "theta": -0.0047, "rho": -0.0001, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-15T11:52:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261009C00006500", "bid": 2.47, "bid_size": 9.0, "ask": 5.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0222, "vega": 0.0016, "theta": -0.0047, "rho": 0.0034, "theo": 4.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "NVAX261009P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 13.0, "iv": 3.6414, "open_interest": 1.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0222, "vega": 0.0016, "theta": -0.0053, "rho": -0.0002, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-31T12:25:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261009C00007000", "bid": 2.5, "bid_size": 8.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0306, "vega": 0.002, "theta": -0.0055, "rho": 0.0036, "theo": 3.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "NVAX261009P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 13.0, "iv": 1.4809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0307, "vega": 0.002, "theta": -0.006, "rho": -0.0002, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "NVAX261009C00007500", "bid": 2.25, "bid_size": 7.0, "ask": 4.95, "ask_size": 5.0, "iv": 1.947, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0429, "vega": 0.0025, "theta": -0.0065, "rho": 0.0038, "theo": 3.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "NVAX261009P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 93.0, "iv": 1.6016, "open_interest": 18.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.043, "vega": 0.0025, "theta": -0.007, "rho": -0.0003, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T09:34:07", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "NVAX261009C00008000", "bid": 1.08, "bid_size": 13.0, "ask": 4.55, "ask_size": 12.0, "iv": 1.1711, "open_interest": 4.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0608, "vega": 0.0032, "theta": -0.0078, "rho": 0.0039, "theo": 2.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-08-31T10:05:32", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "NVAX261009P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 12.0, "iv": 1.5951, "open_interest": 22.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.061, "vega": 0.0032, "theta": -0.0082, "rho": -0.0004, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-10T10:43:12", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVAX261009C00008500", "bid": 0.21, "bid_size": 29.0, "ask": 4.05, "ask_size": 14.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0869, "vega": 0.0042, "theta": -0.0095, "rho": 0.004, "theo": 2.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-09-17T10:21:41", "percent_change": 0.0, "prev_day_close": 1.60500001907349}, {"option": "NVAX261009P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 30.0, "iv": 1.3801, "open_interest": 8.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0872, "vega": 0.0042, "theta": -0.0098, "rho": -0.0006, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-09-15T13:36:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261009C00009000", "bid": 1.15, "bid_size": 164.0, "ask": 3.7, "ask_size": 104.0, "iv": 1.6788, "open_interest": 6.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.1233, "vega": 0.0055, "theta": -0.0115, "rho": 0.004, "theo": 1.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-09-16T15:56:32", "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "NVAX261009P00009000", "bid": 0.08, "bid_size": 750.0, "ask": 0.23, "ask_size": 1035.0, "iv": 0.7916, "open_interest": 267.0, "volume": 2.0, "delta": -0.1478, "gamma": 0.1238, "vega": 0.0055, "theta": -0.0118, "rho": -0.0008, "theo": 0.152, "change": -0.15, "open": 0.15, "high": 0.15, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T13:28:14", "percent_change": -62.5, "prev_day_close": 0.240000002086163}, {"option": "NVAX261009C00009500", "bid": 0.03, "bid_size": 255.0, "ask": 2.52, "ask_size": 115.0, "iv": 0.5592, "open_interest": 9.0, "volume": 2.0, "delta": 0.7837, "gamma": 0.1688, "vega": 0.007, "theta": -0.0139, "rho": 0.0038, "theo": 1.3867, "change": 0.18, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-09-21T09:30:44", "percent_change": 18.0, "prev_day_close": 1.0}, {"option": "NVAX261009P00009500", "bid": 0.18, "bid_size": 59.0, "ask": 0.37, "ask_size": 1025.0, "iv": 0.7927, "open_interest": 20.0, "volume": 1.0, "delta": -0.2178, "gamma": 0.1696, "vega": 0.007, "theta": -0.0142, "rho": -0.0012, "theo": 0.2325, "change": -0.145, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T09:30:00", "percent_change": -35.8025, "prev_day_close": 0.405000001192093}, {"option": "NVAX261009C00010000", "bid": 0.27, "bid_size": 1016.0, "ask": 1.53, "ask_size": 230.0, "iv": 0.5528, "open_interest": 121.0, "volume": 0.0, "delta": 0.6865, "gamma": 0.2132, "vega": 0.0084, "theta": -0.0163, "rho": 0.0034, "theo": 1.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T12:53:55", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NVAX261009P00010000", "bid": 0.3, "bid_size": 279.0, "ask": 0.54, "ask_size": 24.0, "iv": 0.7636, "open_interest": 20.0, "volume": 0.0, "delta": -0.3156, "gamma": 0.2144, "vega": 0.0084, "theta": -0.0164, "rho": -0.0017, "theo": 0.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-17T12:28:52", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "NVAX261009C00010500", "bid": 0.63, "bid_size": 191.0, "ask": 0.9, "ask_size": 86.0, "iv": 0.7295, "open_interest": 11.0, "volume": 2.0, "delta": 0.5696, "gamma": 0.2392, "vega": 0.0093, "theta": -0.0179, "rho": 0.0029, "theo": 0.7299, "change": 0.225, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T09:30:44", "percent_change": 52.9412, "prev_day_close": 0.424999997019768}, {"option": "NVAX261009P00010500", "bid": 0.49, "bid_size": 30.0, "ask": 0.97, "ask_size": 398.0, "iv": 0.8583, "open_interest": 2.0, "volume": 0.0, "delta": -0.4332, "gamma": 0.2407, "vega": 0.0093, "theta": -0.018, "rho": -0.0023, "theo": 0.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-09-18T13:40:12", "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "NVAX261009C00011000", "bid": 0.41, "bid_size": 490.0, "ask": 0.73, "ask_size": 921.0, "iv": 0.7593, "open_interest": 15.0, "volume": 1.0, "delta": 0.452, "gamma": 0.2376, "vega": 0.0094, "theta": -0.0183, "rho": 0.0023, "theo": 0.5159, "change": 0.205, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T09:32:51", "percent_change": 69.4915, "prev_day_close": 0.295000001788139}, {"option": "NVAX261009P00011000", "bid": 0.79, "bid_size": 17.0, "ask": 1.75, "ask_size": 459.0, "iv": 1.1359, "open_interest": 0.0, "volume": 0.0, "delta": -0.5517, "gamma": 0.2395, "vega": 0.0094, "theta": -0.0184, "rho": -0.0028, "theo": 0.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "NVAX261009C00011500", "bid": 0.29, "bid_size": 158.0, "ask": 0.59, "ask_size": 1141.0, "iv": 0.8059, "open_interest": 6.0, "volume": 3.0, "delta": 0.3496, "gamma": 0.2153, "vega": 0.0088, "theta": -0.0176, "rho": 0.0018, "theo": 0.3672, "change": 0.19, "open": 0.34, "high": 0.34, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T11:35:35", "percent_change": 146.154, "prev_day_close": 0.129999999888241}, {"option": "NVAX261009P00011500", "bid": 0.09, "bid_size": 587.0, "ask": 3.35, "ask_size": 281.0, "iv": 1.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.6547, "gamma": 0.2173, "vega": 0.0087, "theta": -0.0176, "rho": -0.0033, "theo": 1.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "NVAX261009C00012000", "bid": 0.2, "bid_size": 49.0, "ask": 0.51, "ask_size": 291.0, "iv": 0.8633, "open_interest": 1.0, "volume": 0.0, "delta": 0.2681, "gamma": 0.1844, "vega": 0.0078, "theta": -0.0162, "rho": 0.0014, "theo": 0.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T10:18:14", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "NVAX261009P00012000", "bid": 1.3, "bid_size": 91.0, "ask": 3.75, "ask_size": 113.0, "iv": 1.7772, "open_interest": 0.0, "volume": 0.0, "delta": -0.737, "gamma": 0.1865, "vega": 0.0077, "theta": -0.0162, "rho": -0.0035, "theo": 1.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3050000667572}, {"option": "NVAX261009C00012500", "bid": 0.15, "bid_size": 59.0, "ask": 0.34, "ask_size": 1081.0, "iv": 0.8538, "open_interest": 9.0, "volume": 1.0, "delta": 0.2058, "gamma": 0.1531, "vega": 0.0067, "theta": -0.0145, "rho": 0.0011, "theo": 0.195, "change": 0.27, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T10:30:45", "percent_change": 270.0, "prev_day_close": 0.0999999977648258}, {"option": "NVAX261009P00012500", "bid": 1.93, "bid_size": 80.0, "ask": 4.15, "ask_size": 13.0, "iv": 1.9505, "open_interest": 0.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.1553, "vega": 0.0066, "theta": -0.0144, "rho": -0.0036, "theo": 2.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "NVAX261009C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 136.0, "iv": 1.2453, "open_interest": 2.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.1253, "vega": 0.0057, "theta": -0.0127, "rho": 0.0008, "theo": 0.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T15:41:35", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "NVAX261009P00013000", "bid": 1.25, "bid_size": 184.0, "ask": 3.75, "ask_size": 104.0, "iv": 0.8234, "open_interest": 2.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.1275, "vega": 0.0055, "theta": -0.0126, "rho": -0.0036, "theo": 2.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-08-28T14:01:43", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NVAX261009C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 28.0, "iv": 1.3951, "open_interest": 0.0, "volume": 0.0, "delta": 0.1235, "gamma": 0.1018, "vega": 0.0048, "theta": -0.011, "rho": 0.0006, "theo": 0.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261009P00013500", "bid": 2.05, "bid_size": 13.0, "ask": 3.85, "ask_size": 8.0, "iv": 0.8204, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.1043, "vega": 0.0046, "theta": -0.0109, "rho": -0.0036, "theo": 2.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261009C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 11.0, "iv": 1.2401, "open_interest": 1.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0826, "vega": 0.004, "theta": -0.0095, "rho": 0.0005, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-04T09:31:11", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "NVAX261009P00014000", "bid": 2.41, "bid_size": 9.0, "ask": 5.2, "ask_size": 7.0, "iv": 1.4879, "open_interest": 1.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0853, "vega": 0.0038, "theta": -0.0094, "rho": -0.0035, "theo": 3.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-08-28T14:03:24", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "NVAX261009C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 1.608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0671, "vega": 0.0034, "theta": -0.0082, "rho": 0.0004, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261009P00014500", "bid": 2.92, "bid_size": 31.0, "ask": 4.85, "ask_size": 26.0, "iv": 0.7577, "open_interest": 0.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0699, "vega": 0.0031, "theta": -0.008, "rho": -0.0033, "theo": 3.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261009C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 10.0, "iv": 1.2221, "open_interest": 2.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0546, "vega": 0.0028, "theta": -0.007, "rho": 0.0003, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-14T15:19:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NVAX261009P00015000", "bid": 3.25, "bid_size": 7.0, "ask": 5.95, "ask_size": 3.0, "iv": 1.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0576, "vega": 0.0025, "theta": -0.0068, "rho": -0.0029, "theo": 4.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "NVAX261009C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 219.0, "iv": 2.1826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0446, "vega": 0.0024, "theta": -0.006, "rho": 0.0002, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261009P00015500", "bid": 3.75, "bid_size": 13.0, "ask": 6.45, "ask_size": 13.0, "iv": 1.4617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0478, "vega": 0.002, "theta": -0.0058, "rho": -0.0027, "theo": 4.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261009C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 10.0, "iv": 1.7278, "open_interest": 0.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0366, "vega": 0.002, "theta": -0.0051, "rho": 0.0002, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "NVAX261009P00016000", "bid": 3.65, "bid_size": 9.0, "ask": 7.55, "ask_size": 10.0, "iv": 1.5419, "open_interest": 2.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.04, "vega": 0.0015, "theta": -0.0048, "rho": -0.0024, "theo": 5.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.07, "last_trade_time": "2026-08-28T14:04:57", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "NVAX261009C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 2.1834, "open_interest": 0.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0249, "vega": 0.0014, "theta": -0.0038, "rho": 0.0001, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NVAX261009P00017000", "bid": 4.6, "bid_size": 8.0, "ask": 8.55, "ask_size": 11.0, "iv": 1.6435, "open_interest": 1.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.028, "vega": 0.0009, "theta": -0.0033, "rho": -0.0017, "theo": 6.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-28T14:06:32", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "NVAX261009C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 2.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0172, "vega": 0.001, "theta": -0.0028, "rho": 0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "NVAX261009P00018000", "bid": 6.8, "bid_size": 7.0, "ask": 8.5, "ask_size": 2.0, "iv": 1.9214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0165, "vega": 0.0004, "theta": -0.0024, "rho": -0.0008, "theo": 7.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "NVAX261009C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 13.0, "iv": 3.0904, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.012, "vega": 0.0007, "theta": -0.002, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "NVAX261009P00019000", "bid": 6.6, "bid_size": 7.0, "ask": 10.5, "ask_size": 5.0, "iv": 1.849, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0075, "vega": 0.0001, "theta": -0.002, "rho": -0.0002, "theo": 8.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "NVAX261016C00001000", "bid": 7.55, "bid_size": 71.0, "ask": 11.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 35.0, "volume": 2.0, "delta": 0.998, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0004, "rho": 0.0007, "theo": 9.6498, "change": 0.35, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-09-21T09:50:29", "percent_change": 3.8674, "prev_day_close": 9.05000019073486}, {"option": "NVAX261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 4.4307, "open_interest": 11.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-31T15:31:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVAX261016C00002000", "bid": 6.55, "bid_size": 49.0, "ask": 10.45, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0017, "vega": 0.0004, "theta": -0.0008, "rho": 0.0014, "theo": 8.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.59, "last_trade_time": "2026-06-16T15:28:30", "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "NVAX261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 570.0, "iv": 5.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0017, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NVAX261016C00003000", "bid": 5.55, "bid_size": 49.0, "ask": 9.45, "ask_size": 31.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0031, "vega": 0.0005, "theta": -0.0011, "rho": 0.0022, "theo": 7.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-08-20T11:45:37", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "NVAX261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 880.0, "iv": 6.5922, "open_interest": 4.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0031, "vega": 0.0005, "theta": -0.0023, "rho": -0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-18T10:14:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261016C00004000", "bid": 4.5, "bid_size": 53.0, "ask": 8.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0054, "vega": 0.0007, "theta": -0.0015, "rho": 0.0028, "theo": 6.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "NVAX261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 894.0, "iv": 5.1716, "open_interest": 5.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0054, "vega": 0.0007, "theta": -0.0026, "rho": -0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-09-18T10:14:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261016C00004500", "bid": 4.0, "bid_size": 50.0, "ask": 7.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0071, "vega": 0.0009, "theta": -0.0018, "rho": 0.0032, "theo": 6.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 760.0, "iv": 3.3711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0071, "vega": 0.0009, "theta": -0.0028, "rho": -0.0001, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016C00005000", "bid": 3.9, "bid_size": 49.0, "ask": 7.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0094, "vega": 0.0011, "theta": -0.0022, "rho": 0.0036, "theo": 5.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.88, "last_trade_time": "2026-09-09T15:25:49", "percent_change": 0.0, "prev_day_close": 4.96499991416931}, {"option": "NVAX261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 14.0, "iv": 2.007, "open_interest": 34.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0095, "vega": 0.0011, "theta": -0.003, "rho": -0.0001, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-15T12:07:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NVAX261016C00005500", "bid": 3.0, "bid_size": 50.0, "ask": 6.95, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0127, "vega": 0.0013, "theta": -0.0026, "rho": 0.0039, "theo": 5.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 794.0, "iv": 2.9228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0127, "vega": 0.0013, "theta": -0.0034, "rho": -0.0002, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016C00006000", "bid": 3.0, "bid_size": 376.0, "ask": 5.65, "ask_size": 37.0, "iv": 0.0, "open_interest": 1028.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0172, "vega": 0.0016, "theta": -0.0031, "rho": 0.0042, "theo": 4.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-11T09:31:33", "percent_change": 0.0, "prev_day_close": 3.70500004291534}, {"option": "NVAX261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 1101.0, "iv": 1.8781, "open_interest": 188.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0172, "vega": 0.0016, "theta": -0.0038, "rho": -0.0002, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T10:26:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261016C00006500", "bid": 3.2, "bid_size": 67.0, "ask": 4.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0235, "vega": 0.002, "theta": -0.0037, "rho": 0.0045, "theo": 4.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 477.0, "iv": 2.084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0235, "vega": 0.002, "theta": -0.0044, "rho": -0.0003, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016C00007000", "bid": 2.75, "bid_size": 1678.0, "ask": 4.65, "ask_size": 210.0, "iv": 0.9677, "open_interest": 1739.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0325, "vega": 0.0026, "theta": -0.0045, "rho": 0.0048, "theo": 3.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T10:48:30", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "NVAX261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.8727, "open_interest": 912.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0326, "vega": 0.0026, "theta": -0.0051, "rho": -0.0004, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T10:28:08", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "NVAX261016C00007500", "bid": 2.3, "bid_size": 78.0, "ask": 3.65, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0454, "vega": 0.0033, "theta": -0.0055, "rho": 0.005, "theo": 3.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 463.0, "iv": 1.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0455, "vega": 0.0033, "theta": -0.006, "rho": -0.0005, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016C00008000", "bid": 2.08, "bid_size": 1697.0, "ask": 2.9, "ask_size": 166.0, "iv": 0.0, "open_interest": 1360.0, "volume": 20.0, "delta": 0.9182, "gamma": 0.0636, "vega": 0.0042, "theta": -0.0067, "rho": 0.0052, "theo": 2.7571, "change": 0.595, "open": 2.46, "high": 2.61, "low": 2.31, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-09-21T13:34:32", "percent_change": 29.5285, "prev_day_close": 2.01500004529953}, {"option": "NVAX261016P00008000", "bid": 0.05, "bid_size": 400.0, "ask": 0.1, "ask_size": 905.0, "iv": 0.8002, "open_interest": 775.0, "volume": 101.0, "delta": -0.0829, "gamma": 0.0638, "vega": 0.0043, "theta": -0.0072, "rho": -0.0007, "theo": 0.0975, "change": -0.05, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T13:35:16", "percent_change": -45.4545, "prev_day_close": 0.109999999403954}, {"option": "NVAX261016C00008500", "bid": 1.62, "bid_size": 81.0, "ask": 4.1, "ask_size": 59.0, "iv": 1.5629, "open_interest": 0.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0885, "vega": 0.0055, "theta": -0.0083, "rho": 0.0052, "theo": 2.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 221.0, "iv": 0.7891, "open_interest": 0.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0889, "vega": 0.0055, "theta": -0.0086, "rho": -0.0009, "theo": 0.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016C00009000", "bid": 1.36, "bid_size": 1860.0, "ask": 1.96, "ask_size": 113.0, "iv": 0.0, "open_interest": 2487.0, "volume": 23.0, "delta": 0.8333, "gamma": 0.1204, "vega": 0.007, "theta": -0.0101, "rho": 0.0052, "theo": 1.8644, "change": 0.71, "open": 1.67, "high": 2.03, "low": 1.65, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-09-21T13:58:15", "percent_change": 53.7879, "prev_day_close": 1.31999999284744}, {"option": "NVAX261016P00009000", "bid": 0.15, "bid_size": 590.0, "ask": 0.3, "ask_size": 1170.0, "iv": 0.7771, "open_interest": 126.0, "volume": 16.0, "delta": -0.1682, "gamma": 0.1209, "vega": 0.007, "theta": -0.0104, "rho": -0.0013, "theo": 0.2019, "change": -0.065, "open": 0.33, "high": 0.33, "low": 0.23, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T13:27:28", "percent_change": -20.0, "prev_day_close": 0.325000002980232}, {"option": "NVAX261016C00009500", "bid": 0.87, "bid_size": 544.0, "ask": 2.98, "ask_size": 90.0, "iv": 1.2021, "open_interest": 0.0, "volume": 0.0, "delta": 0.7633, "gamma": 0.1561, "vega": 0.0086, "theta": -0.012, "rho": 0.0049, "theo": 1.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 467.0, "iv": 0.8461, "open_interest": 0.0, "volume": 0.0, "delta": -0.2386, "gamma": 0.1569, "vega": 0.0086, "theta": -0.0122, "rho": -0.0018, "theo": 0.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016C00010000", "bid": 1.01, "bid_size": 569.0, "ask": 1.22, "ask_size": 105.0, "iv": 0.6822, "open_interest": 4043.0, "volume": 49.0, "delta": 0.6738, "gamma": 0.1881, "vega": 0.0101, "theta": -0.0137, "rho": 0.0045, "theo": 1.1187, "change": 0.43, "open": 1.08, "high": 1.15, "low": 0.89, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T14:01:14", "percent_change": 59.7222, "prev_day_close": 0.719999998807907}, {"option": "NVAX261016P00010000", "bid": 0.25, "bid_size": 1270.0, "ask": 0.8, "ask_size": 1140.0, "iv": 0.7559, "open_interest": 224.0, "volume": 3.0, "delta": -0.3287, "gamma": 0.1894, "vega": 0.0101, "theta": -0.0138, "rho": -0.0025, "theo": 0.4542, "change": -0.13, "open": 0.67, "high": 0.67, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-21T12:53:47", "percent_change": -19.403, "prev_day_close": 0.669999986886978}, {"option": "NVAX261016C00010500", "bid": 0.79, "bid_size": 30.0, "ask": 1.18, "ask_size": 960.0, "iv": 0.8153, "open_interest": 0.0, "volume": 43.0, "delta": 0.5716, "gamma": 0.2074, "vega": 0.011, "theta": -0.0148, "rho": 0.0039, "theo": 0.8336, "change": 0.64, "open": 0.72, "high": 0.78, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-21T12:43:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016P00010500", "bid": 0.6, "bid_size": 124.0, "ask": 1.19, "ask_size": 796.0, "iv": 0.8838, "open_interest": 0.0, "volume": 0.0, "delta": -0.4316, "gamma": 0.209, "vega": 0.011, "theta": -0.0149, "rho": -0.0032, "theo": 0.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016C00011000", "bid": 0.59, "bid_size": 228.0, "ask": 0.73, "ask_size": 807.0, "iv": 0.7219, "open_interest": 2851.0, "volume": 47.0, "delta": 0.4685, "gamma": 0.2094, "vega": 0.0111, "theta": -0.015, "rho": 0.0032, "theo": 0.6126, "change": 0.18, "open": 0.57, "high": 0.61, "low": 0.43, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T13:56:15", "percent_change": 42.8571, "prev_day_close": 0.420000001788139}, {"option": "NVAX261016P00011000", "bid": 0.92, "bid_size": 554.0, "ask": 1.19, "ask_size": 791.0, "iv": 0.7761, "open_interest": 220.0, "volume": 0.0, "delta": -0.5357, "gamma": 0.2114, "vega": 0.0111, "theta": -0.0151, "rho": -0.0038, "theo": 0.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-07-28T10:09:36", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "NVAX261016C00011500", "bid": 0.33, "bid_size": 1148.0, "ask": 0.6, "ask_size": 938.0, "iv": 0.7046, "open_interest": 0.0, "volume": 20.0, "delta": 0.3744, "gamma": 0.1967, "vega": 0.0106, "theta": -0.0145, "rho": 0.0026, "theo": 0.4481, "change": 0.4, "open": 0.39, "high": 0.4, "low": 0.34, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T13:34:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016P00011500", "bid": 1.15, "bid_size": 434.0, "ask": 2.1, "ask_size": 677.0, "iv": 1.0053, "open_interest": 0.0, "volume": 0.0, "delta": -0.6307, "gamma": 0.1991, "vega": 0.0105, "theta": -0.0145, "rho": -0.0044, "theo": 1.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016C00012000", "bid": 0.26, "bid_size": 1257.0, "ask": 0.4, "ask_size": 99.0, "iv": 0.7042, "open_interest": 1007.0, "volume": 166.0, "delta": 0.2947, "gamma": 0.1753, "vega": 0.0096, "theta": -0.0134, "rho": 0.0021, "theo": 0.3285, "change": 0.12, "open": 0.25, "high": 0.33, "low": 0.24, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-21T13:46:33", "percent_change": 57.1429, "prev_day_close": 0.21000000089407}, {"option": "NVAX261016P00012000", "bid": 1.05, "bid_size": 533.0, "ask": 2.95, "ask_size": 277.0, "iv": 1.0332, "open_interest": 7.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.178, "vega": 0.0095, "theta": -0.0134, "rho": -0.0047, "theo": 1.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-05-29T10:23:35", "percent_change": 0.0, "prev_day_close": 2.31000006198883}, {"option": "NVAX261016C00012500", "bid": 0.17, "bid_size": 576.0, "ask": 0.47, "ask_size": 1182.0, "iv": 0.8079, "open_interest": 0.0, "volume": 4.0, "delta": 0.2302, "gamma": 0.1508, "vega": 0.0085, "theta": -0.0121, "rho": 0.0016, "theo": 0.2422, "change": 0.21, "open": 0.21, "high": 0.21, "low": 0.18, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T13:34:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016P00012500", "bid": 1.8, "bid_size": 351.0, "ask": 3.2, "ask_size": 200.0, "iv": 1.1603, "open_interest": 0.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.1537, "vega": 0.0083, "theta": -0.012, "rho": -0.0049, "theo": 2.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016C00013000", "bid": 0.16, "bid_size": 95.0, "ask": 0.21, "ask_size": 16.0, "iv": 0.7435, "open_interest": 3113.0, "volume": 62.0, "delta": 0.1792, "gamma": 0.1268, "vega": 0.0073, "theta": -0.0106, "rho": 0.0013, "theo": 0.1799, "change": 0.045, "open": 0.16, "high": 0.18, "low": 0.15, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T14:05:42", "percent_change": 39.1304, "prev_day_close": 0.114999998360872}, {"option": "NVAX261016P00013000", "bid": 2.25, "bid_size": 420.0, "ask": 3.4, "ask_size": 193.0, "iv": 1.0983, "open_interest": 8.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.1298, "vega": 0.0071, "theta": -0.0105, "rho": -0.005, "theo": 2.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-07-31T11:32:03", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "NVAX261016C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 430.0, "iv": 1.0005, "open_interest": 0.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.1051, "vega": 0.0062, "theta": -0.0092, "rho": 0.001, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016P00013500", "bid": 1.96, "bid_size": 494.0, "ask": 4.2, "ask_size": 192.0, "iv": 0.9113, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.1084, "vega": 0.0059, "theta": -0.009, "rho": -0.0048, "theo": 2.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 480.0, "iv": 0.7047, "open_interest": 466.0, "volume": 46.0, "delta": 0.109, "gamma": 0.0863, "vega": 0.0052, "theta": -0.0079, "rho": 0.0008, "theo": 0.1017, "change": 0.04, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T12:44:45", "percent_change": 80.0, "prev_day_close": 0.0499999988824129}, {"option": "NVAX261016P00014000", "bid": 3.25, "bid_size": 80.0, "ask": 3.85, "ask_size": 51.0, "iv": 0.9542, "open_interest": 4.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0899, "vega": 0.0048, "theta": -0.0077, "rho": -0.0047, "theo": 3.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-05-27T10:24:58", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "NVAX261016C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 29.0, "iv": 0.9565, "open_interest": 0.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0705, "vega": 0.0044, "theta": -0.0067, "rho": 0.0006, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016P00014500", "bid": 2.94, "bid_size": 83.0, "ask": 5.55, "ask_size": 68.0, "iv": 1.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0744, "vega": 0.0039, "theta": -0.0065, "rho": -0.0042, "theo": 3.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016C00015000", "bid": 0.03, "bid_size": 1086.0, "ask": 0.08, "ask_size": 183.0, "iv": 0.793, "open_interest": 2302.0, "volume": 47.0, "delta": 0.0671, "gamma": 0.0575, "vega": 0.0036, "theta": -0.0056, "rho": 0.0005, "theo": 0.0593, "change": -0.01, "open": 0.04, "high": 0.07, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T13:03:39", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "NVAX261016P00015000", "bid": 4.15, "bid_size": 36.0, "ask": 5.75, "ask_size": 64.0, "iv": 1.6068, "open_interest": 9.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0615, "vega": 0.0031, "theta": -0.0054, "rho": -0.0039, "theo": 4.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-05-27T10:07:15", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "NVAX261016C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 480.0, "iv": 1.2663, "open_interest": 0.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0468, "vega": 0.003, "theta": -0.0048, "rho": 0.0004, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016P00015500", "bid": 3.6, "bid_size": 92.0, "ask": 6.8, "ask_size": 72.0, "iv": 1.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0506, "vega": 0.0024, "theta": -0.0045, "rho": -0.0034, "theo": 4.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVAX261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 185.0, "iv": 1.3344, "open_interest": 434.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0382, "vega": 0.0025, "theta": -0.004, "rho": 0.0003, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-17T12:21:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVAX261016P00016000", "bid": 5.0, "bid_size": 83.0, "ask": 7.5, "ask_size": 54.0, "iv": 2.081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0431, "vega": 0.0017, "theta": -0.0036, "rho": -0.0026, "theo": 5.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-05-27T11:32:10", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "NVAX261016C00017000", "bid": 0.01, "bid_size": 42.0, "ask": 0.14, "ask_size": 546.0, "iv": 1.0709, "open_interest": 268.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0254, "vega": 0.0017, "theta": -0.0028, "rho": 0.0002, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T13:21:29", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NVAX261016P00017000", "bid": 6.0, "bid_size": 82.0, "ask": 7.5, "ask_size": 49.0, "iv": 1.6644, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0278, "vega": 0.0008, "theta": -0.0023, "rho": -0.0015, "theo": 6.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.91, "last_trade_time": "2026-02-24T10:36:23", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "NVAX261016C00018000", "bid": 0.01, "bid_size": 1.0, "ask": 0.28, "ask_size": 8.0, "iv": 1.3429, "open_interest": 611.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.017, "vega": 0.0012, "theta": -0.002, "rho": 0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T11:56:42", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "NVAX261016P00018000", "bid": 5.6, "bid_size": 64.0, "ask": 9.5, "ask_size": 51.0, "iv": 1.4828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0114, "vega": 0.0002, "theta": -0.002, "rho": -0.0004, "theo": 7.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.87499976158142}, {"option": "NVAX261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 166.0, "iv": 1.43, "open_interest": 56.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0115, "vega": 0.0008, "theta": -0.0014, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-26T15:29:36", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NVAX261016P00019000", "bid": 6.6, "bid_size": 81.0, "ask": 10.5, "ask_size": 46.0, "iv": 1.5884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0022, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 8.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.87499976158142}, {"option": "NVAX261016C00020000", "bid": 0.02, "bid_size": 5.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.1259, "open_interest": 1876.0, "volume": 69.0, "delta": 0.0075, "gamma": 0.0078, "vega": 0.0006, "theta": -0.001, "rho": 0.0, "theo": 0.0056, "change": 0.005, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T12:07:29", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NVAX261016P00020000", "bid": 7.6, "bid_size": 39.0, "ask": 11.5, "ask_size": 23.0, "iv": 1.6867, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 9.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.37, "last_trade_time": "2026-05-29T14:03:24", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "NVAX261023C00003500", "bid": 5.05, "bid_size": 1.0, "ask": 9.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.006, "vega": 0.0012, "theta": -0.0028, "rho": 0.0031, "theo": 7.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "NVAX261023P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 24.0, "iv": 5.1365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0061, "vega": 0.0012, "theta": -0.0037, "rho": -0.0002, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261023C00004000", "bid": 4.55, "bid_size": 1.0, "ask": 8.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0078, "vega": 0.0014, "theta": -0.0031, "rho": 0.0035, "theo": 6.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "NVAX261023P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 3.2659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0078, "vega": 0.0014, "theta": -0.0039, "rho": -0.0002, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261023C00004500", "bid": 4.4, "bid_size": 6.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0101, "vega": 0.0016, "theta": -0.0034, "rho": 0.0039, "theo": 6.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "NVAX261023P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 20.0, "iv": 3.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0102, "vega": 0.0016, "theta": -0.0041, "rho": -0.0002, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261023C00005000", "bid": 3.55, "bid_size": 10.0, "ask": 7.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0131, "vega": 0.0019, "theta": -0.0037, "rho": 0.0043, "theo": 5.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "NVAX261023P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 2.6297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0131, "vega": 0.0019, "theta": -0.0044, "rho": -0.0003, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261023C00005500", "bid": 3.95, "bid_size": 6.0, "ask": 7.05, "ask_size": 3.0, "iv": 2.1233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.017, "vega": 0.0023, "theta": -0.0041, "rho": 0.0047, "theo": 5.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "NVAX261023P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 2.3633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.017, "vega": 0.0023, "theta": -0.0047, "rho": -0.0004, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261023C00006000", "bid": 2.55, "bid_size": 8.0, "ask": 6.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0222, "vega": 0.0027, "theta": -0.0046, "rho": 0.0051, "theo": 4.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "NVAX261023P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 3.0374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0222, "vega": 0.0027, "theta": -0.0052, "rho": -0.0004, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261023C00006500", "bid": 3.05, "bid_size": 8.0, "ask": 6.1, "ask_size": 4.0, "iv": 1.8138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0291, "vega": 0.0033, "theta": -0.0052, "rho": 0.0054, "theo": 4.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "NVAX261023P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 27.0, "iv": 2.7525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0292, "vega": 0.0033, "theta": -0.0057, "rho": -0.0005, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261023C00007000", "bid": 2.23, "bid_size": 8.0, "ask": 5.6, "ask_size": 4.0, "iv": 1.3554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0384, "vega": 0.004, "theta": -0.0059, "rho": 0.0058, "theo": 3.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "NVAX261023P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 1.833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0385, "vega": 0.004, "theta": -0.0063, "rho": -0.0007, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261023C00007500", "bid": 2.15, "bid_size": 9.0, "ask": 5.15, "ask_size": 8.0, "iv": 1.5214, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0508, "vega": 0.0048, "theta": -0.0067, "rho": 0.006, "theo": 3.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "NVAX261023P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 31.0, "iv": 2.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.051, "vega": 0.0048, "theta": -0.0071, "rho": -0.0009, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261023C00008000", "bid": 2.0, "bid_size": 13.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0673, "vega": 0.0059, "theta": -0.0077, "rho": 0.0062, "theo": 2.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22000002861023}, {"option": "NVAX261023P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 51.0, "iv": 2.0419, "open_interest": 10.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0675, "vega": 0.0059, "theta": -0.008, "rho": -0.0011, "theo": 0.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-03T12:53:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261023C00008500", "bid": 0.29, "bid_size": 142.0, "ask": 4.25, "ask_size": 72.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.0884, "vega": 0.0072, "theta": -0.0088, "rho": 0.0062, "theo": 2.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-09-03T15:57:20", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "NVAX261023P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 14.0, "iv": 0.7303, "open_interest": 1.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0888, "vega": 0.0072, "theta": -0.0091, "rho": -0.0015, "theo": 0.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-11T09:51:15", "percent_change": 0.0, "prev_day_close": 0.415000010281801}, {"option": "NVAX261023C00009000", "bid": 1.12, "bid_size": 172.0, "ask": 3.85, "ask_size": 35.0, "iv": 1.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.1138, "vega": 0.0087, "theta": -0.0101, "rho": 0.0062, "theo": 1.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-09-03T14:23:15", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NVAX261023P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 806.0, "iv": 0.7124, "open_interest": 22.0, "volume": 2.0, "delta": -0.1954, "gamma": 0.1143, "vega": 0.0087, "theta": -0.0104, "rho": -0.0019, "theo": 0.29, "change": -0.25, "open": 0.39, "high": 0.39, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T10:45:33", "percent_change": -41.6667, "prev_day_close": 0.600000008940697}, {"option": "NVAX261023C00009500", "bid": 1.02, "bid_size": 176.0, "ask": 1.74, "ask_size": 57.0, "iv": 0.5336, "open_interest": 30.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.1408, "vega": 0.0102, "theta": -0.0114, "rho": 0.0059, "theo": 1.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-18T10:07:05", "percent_change": 0.0, "prev_day_close": 1.18000000715256}, {"option": "NVAX261023P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 145.0, "iv": 1.5122, "open_interest": 2.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.1416, "vega": 0.0102, "theta": -0.0116, "rho": -0.0026, "theo": 0.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-09-08T15:15:52", "percent_change": 0.0, "prev_day_close": 0.700000032782555}, {"option": "NVAX261023C00010000", "bid": 0.7, "bid_size": 396.0, "ask": 1.4, "ask_size": 12.0, "iv": 0.5447, "open_interest": 3.0, "volume": 0.0, "delta": 0.6612, "gamma": 0.1642, "vega": 0.0116, "theta": -0.0126, "rho": 0.0054, "theo": 1.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-09-18T14:38:24", "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "NVAX261023P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 679.0, "iv": 0.6782, "open_interest": 101.0, "volume": 0.0, "delta": -0.3407, "gamma": 0.1653, "vega": 0.0116, "theta": -0.0127, "rho": -0.0033, "theo": 0.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-18T14:38:24", "percent_change": 0.0, "prev_day_close": 0.939999967813492}, {"option": "NVAX261023C00010500", "bid": 0.26, "bid_size": 492.0, "ask": 1.41, "ask_size": 84.0, "iv": 0.599, "open_interest": 1.0, "volume": 0.0, "delta": 0.5727, "gamma": 0.1784, "vega": 0.0124, "theta": -0.0134, "rho": 0.0048, "theo": 0.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-15T09:59:52", "percent_change": 0.0, "prev_day_close": 0.660000011324882}, {"option": "NVAX261023P00010500", "bid": 0.6, "bid_size": 167.0, "ask": 1.34, "ask_size": 251.0, "iv": 0.8437, "open_interest": 1.0, "volume": 0.0, "delta": -0.4298, "gamma": 0.1798, "vega": 0.0124, "theta": -0.0135, "rho": -0.0041, "theo": 0.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T09:43:56", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NVAX261023C00011000", "bid": 0.62, "bid_size": 209.0, "ask": 0.81, "ask_size": 17.0, "iv": 0.6814, "open_interest": 106.0, "volume": 3.0, "delta": 0.484, "gamma": 0.1807, "vega": 0.0126, "theta": -0.0136, "rho": 0.0041, "theo": 0.7349, "change": 0.065, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-21T10:07:17", "percent_change": 12.381, "prev_day_close": 0.524999983608723}, {"option": "NVAX261023P00011000", "bid": 0.9, "bid_size": 155.0, "ask": 1.27, "ask_size": 80.0, "iv": 0.7118, "open_interest": 0.0, "volume": 0.0, "delta": -0.5193, "gamma": 0.1823, "vega": 0.0126, "theta": -0.0137, "rho": -0.0049, "theo": 1.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59499996900558}, {"option": "NVAX261023C00011500", "bid": 0.13, "bid_size": 305.0, "ask": 0.8, "ask_size": 23.0, "iv": 0.6224, "open_interest": 1.0, "volume": 0.0, "delta": 0.4024, "gamma": 0.1728, "vega": 0.0122, "theta": -0.0134, "rho": 0.0034, "theo": 0.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-18T10:45:39", "percent_change": 0.0, "prev_day_close": 0.455000009387732}, {"option": "NVAX261023P00011500", "bid": 1.25, "bid_size": 76.0, "ask": 2.19, "ask_size": 182.0, "iv": 0.9674, "open_interest": 0.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.1748, "vega": 0.0122, "theta": -0.0135, "rho": -0.0055, "theo": 1.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.03500002622604}, {"option": "NVAX261023C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 299.0, "iv": 0.6586, "open_interest": 7.0, "volume": 6.0, "delta": 0.3318, "gamma": 0.1587, "vega": 0.0114, "theta": -0.0128, "rho": 0.0028, "theo": 0.4415, "change": -0.055, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-09-21T09:48:30", "percent_change": -12.3595, "prev_day_close": 0.444999996572733}, {"option": "NVAX261023P00012000", "bid": 1.65, "bid_size": 17.0, "ask": 3.5, "ask_size": 159.0, "iv": 1.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.6731, "gamma": 0.1609, "vega": 0.0114, "theta": -0.0129, "rho": -0.006, "theo": 1.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NVAX261023C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.7666, "open_interest": 2.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.1418, "vega": 0.0105, "theta": -0.012, "rho": 0.0024, "theo": 0.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-09-18T10:44:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261023P00012500", "bid": 0.65, "bid_size": 171.0, "ask": 3.2, "ask_size": 28.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.1442, "vega": 0.0104, "theta": -0.012, "rho": -0.0063, "theo": 2.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "NVAX261023C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.8604, "open_interest": 5.0, "volume": 0.0, "delta": 0.2244, "gamma": 0.1246, "vega": 0.0094, "theta": -0.0111, "rho": 0.002, "theo": 0.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T12:34:09", "percent_change": 0.0, "prev_day_close": 0.215000007301569}, {"option": "NVAX261023P00013000", "bid": 1.34, "bid_size": 16.0, "ask": 4.7, "ask_size": 15.0, "iv": 1.1487, "open_interest": 0.0, "volume": 0.0, "delta": -0.782, "gamma": 0.1271, "vega": 0.0092, "theta": -0.011, "rho": -0.0066, "theo": 2.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "NVAX261023C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.9466, "open_interest": 0.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.1083, "vega": 0.0084, "theta": -0.0101, "rho": 0.0016, "theo": 0.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "NVAX261023P00013500", "bid": 2.75, "bid_size": 10.0, "ask": 5.15, "ask_size": 14.0, "iv": 1.6084, "open_interest": 0.0, "volume": 0.0, "delta": -0.822, "gamma": 0.111, "vega": 0.0081, "theta": -0.01, "rho": -0.0066, "theo": 3.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "NVAX261023C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 1.1275, "open_interest": 1.0, "volume": 0.0, "delta": 0.1533, "gamma": 0.0937, "vega": 0.0074, "theta": -0.0091, "rho": 0.0013, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T11:40:18", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "NVAX261023P00014000", "bid": 2.5, "bid_size": 9.0, "ask": 5.6, "ask_size": 10.0, "iv": 1.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0964, "vega": 0.0072, "theta": -0.009, "rho": -0.0066, "theo": 3.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "NVAX261023C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 1.2048, "open_interest": 0.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0807, "vega": 0.0066, "theta": -0.0082, "rho": 0.0011, "theo": 0.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NVAX261023P00014500", "bid": 3.45, "bid_size": 10.0, "ask": 6.1, "ask_size": 12.0, "iv": 1.6395, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0836, "vega": 0.0062, "theta": -0.008, "rho": -0.0065, "theo": 3.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "NVAX261023C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 1.3028, "open_interest": 0.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.0695, "vega": 0.0058, "theta": -0.0074, "rho": 0.0009, "theo": 0.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "NVAX261023P00015000", "bid": 3.95, "bid_size": 8.0, "ask": 6.55, "ask_size": 10.0, "iv": 1.698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.0725, "vega": 0.0053, "theta": -0.0072, "rho": -0.0062, "theo": 4.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "NVAX261023C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 1.5138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0516, "vega": 0.0045, "theta": -0.0059, "rho": 0.0006, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "NVAX261023P00016000", "bid": 4.55, "bid_size": 5.0, "ask": 7.55, "ask_size": 7.0, "iv": 1.6619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.055, "vega": 0.0039, "theta": -0.0056, "rho": -0.0056, "theo": 5.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NVAX261023C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 26.0, "iv": 1.2068, "open_interest": 0.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0385, "vega": 0.0034, "theta": -0.0047, "rho": 0.0005, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "NVAX261023P00017000", "bid": 5.05, "bid_size": 7.0, "ask": 8.5, "ask_size": 9.0, "iv": 1.5065, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0421, "vega": 0.0027, "theta": -0.0044, "rho": -0.0047, "theo": 6.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "NVAX261023C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 1.524, "open_interest": 0.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0289, "vega": 0.0027, "theta": -0.0037, "rho": 0.0003, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "NVAX261023P00018000", "bid": 5.6, "bid_size": 6.0, "ask": 9.5, "ask_size": 3.0, "iv": 1.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.033, "vega": 0.0018, "theta": -0.0034, "rho": -0.0034, "theo": 7.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "NVAX261023C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 19.0, "iv": 1.8529, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0219, "vega": 0.0021, "theta": -0.0029, "rho": 0.0002, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "NVAX261023P00019000", "bid": 6.6, "bid_size": 8.0, "ask": 10.5, "ask_size": 7.0, "iv": 1.4134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0265, "vega": 0.001, "theta": -0.0023, "rho": -0.0024, "theo": 8.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "NVAX261023C00020000", "bid": 0.02, "bid_size": 15.0, "ask": 0.66, "ask_size": 13.0, "iv": 1.6667, "open_interest": 0.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0167, "vega": 0.0016, "theta": -0.0023, "rho": 0.0002, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "NVAX261023P00020000", "bid": 7.9, "bid_size": 5.0, "ask": 11.5, "ask_size": 16.0, "iv": 1.7214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0163, "vega": 0.0005, "theta": -0.0018, "rho": -0.0012, "theo": 9.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "NVAX261030C00003500", "bid": 5.05, "bid_size": 1.0, "ask": 9.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0078, "vega": 0.002, "theta": -0.0045, "rho": 0.0035, "theo": 7.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "NVAX261030P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 6.0, "iv": 2.8403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0078, "vega": 0.002, "theta": -0.0052, "rho": -0.0004, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261030C00004000", "bid": 4.55, "bid_size": 1.0, "ask": 8.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.01, "vega": 0.0023, "theta": -0.0047, "rho": 0.004, "theo": 6.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "NVAX261030P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 32.0, "iv": 3.4324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.01, "vega": 0.0023, "theta": -0.0054, "rho": -0.0004, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261030C00004500", "bid": 4.9, "bid_size": 7.0, "ask": 8.05, "ask_size": 9.0, "iv": 2.361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0127, "vega": 0.0026, "theta": -0.005, "rho": 0.0046, "theo": 6.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "NVAX261030P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 5.0, "iv": 2.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0127, "vega": 0.0026, "theta": -0.0056, "rho": -0.0005, "theo": 0.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261030C00005000", "bid": 3.8, "bid_size": 5.0, "ask": 7.55, "ask_size": 3.0, "iv": 1.2323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0161, "vega": 0.003, "theta": -0.0053, "rho": 0.0051, "theo": 5.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "NVAX261030P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 87.0, "iv": 3.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0161, "vega": 0.003, "theta": -0.0059, "rho": -0.0006, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261030C00005500", "bid": 3.1, "bid_size": 8.0, "ask": 6.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0204, "vega": 0.0035, "theta": -0.0057, "rho": 0.0056, "theo": 5.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "NVAX261030P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 17.0, "iv": 2.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0204, "vega": 0.0035, "theta": -0.0062, "rho": -0.0007, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "NVAX261030C00006000", "bid": 2.56, "bid_size": 6.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0258, "vega": 0.004, "theta": -0.0061, "rho": 0.006, "theo": 4.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "NVAX261030P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 12.0, "iv": 1.9606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0258, "vega": 0.004, "theta": -0.0066, "rho": -0.0008, "theo": 0.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NVAX261030C00006500", "bid": 2.66, "bid_size": 7.0, "ask": 6.0, "ask_size": 5.0, "iv": 1.2458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0327, "vega": 0.0047, "theta": -0.0066, "rho": 0.0064, "theo": 4.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "NVAX261030P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 1.575, "open_interest": 1.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0328, "vega": 0.0047, "theta": -0.007, "rho": -0.0009, "theo": 0.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-11T09:53:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261030C00007000", "bid": 2.4, "bid_size": 5.0, "ask": 5.65, "ask_size": 3.0, "iv": 1.3973, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0417, "vega": 0.0055, "theta": -0.0071, "rho": 0.0068, "theo": 3.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "NVAX261030P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 1.5662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0418, "vega": 0.0055, "theta": -0.0075, "rho": -0.0011, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261030C00007500", "bid": 2.15, "bid_size": 12.0, "ask": 4.95, "ask_size": 3.0, "iv": 1.2608, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0531, "vega": 0.0064, "theta": -0.0078, "rho": 0.007, "theo": 3.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "NVAX261030P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 1.358, "open_interest": 1.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0533, "vega": 0.0064, "theta": -0.0081, "rho": -0.0014, "theo": 0.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-11T12:58:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261030C00008000", "bid": 2.0, "bid_size": 27.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0675, "vega": 0.0075, "theta": -0.0085, "rho": 0.0072, "theo": 2.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.13499993085861}, {"option": "NVAX261030P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 14.0, "iv": 0.9604, "open_interest": 40.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.0678, "vega": 0.0076, "theta": -0.0088, "rho": -0.0017, "theo": 0.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-15T10:19:08", "percent_change": 0.0, "prev_day_close": 0.415000010281801}, {"option": "NVAX261030C00008500", "bid": 1.57, "bid_size": 30.0, "ask": 3.15, "ask_size": 16.0, "iv": 0.7233, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0853, "vega": 0.0088, "theta": -0.0093, "rho": 0.0073, "theo": 2.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.78500002622604}, {"option": "NVAX261030P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 1.0313, "open_interest": 1.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0856, "vega": 0.0088, "theta": -0.0096, "rho": -0.0022, "theo": 0.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-17T11:59:04", "percent_change": 0.0, "prev_day_close": 0.495000001043081}, {"option": "NVAX261030C00009000", "bid": 0.53, "bid_size": 16.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.9957, "open_interest": 26.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.1057, "vega": 0.0102, "theta": -0.0102, "rho": 0.0072, "theo": 2.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-09-14T11:56:06", "percent_change": 0.0, "prev_day_close": 1.51999998092651}, {"option": "NVAX261030P00009000", "bid": 0.27, "bid_size": 19.0, "ask": 0.57, "ask_size": 54.0, "iv": 0.8235, "open_interest": 15.0, "volume": 0.0, "delta": -0.2179, "gamma": 0.1062, "vega": 0.0102, "theta": -0.0104, "rho": -0.0027, "theo": 0.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-18T13:21:11", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "NVAX261030C00009500", "bid": 0.7, "bid_size": 41.0, "ask": 2.38, "ask_size": 5.0, "iv": 0.6359, "open_interest": 0.0, "volume": 0.0, "delta": 0.7225, "gamma": 0.1266, "vega": 0.0116, "theta": -0.0112, "rho": 0.0069, "theo": 1.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32000002264976}, {"option": "NVAX261030P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 1.38, "ask_size": 17.0, "iv": 0.9047, "open_interest": 1.0, "volume": 0.0, "delta": -0.2779, "gamma": 0.1273, "vega": 0.0117, "theta": -0.0113, "rho": -0.0034, "theo": 0.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-09-11T12:00:42", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "NVAX261030C00010000", "bid": 0.01, "bid_size": 689.0, "ask": 3.35, "ask_size": 484.0, "iv": 0.9871, "open_interest": 110.0, "volume": 0.0, "delta": 0.6515, "gamma": 0.1444, "vega": 0.0128, "theta": -0.012, "rho": 0.0064, "theo": 1.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-09-18T10:21:22", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NVAX261030P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 135.0, "iv": 0.6695, "open_interest": 0.0, "volume": 0.0, "delta": -0.3493, "gamma": 0.1453, "vega": 0.0129, "theta": -0.0121, "rho": -0.0042, "theo": 0.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09000000357628}, {"option": "NVAX261030C00010500", "bid": 0.65, "bid_size": 850.0, "ask": 1.31, "ask_size": 14.0, "iv": 0.65, "open_interest": 33.0, "volume": 13.0, "delta": 0.5741, "gamma": 0.1549, "vega": 0.0136, "theta": -0.0126, "rho": 0.0058, "theo": 1.0807, "change": 0.2, "open": 0.93, "high": 1.08, "low": 0.93, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-09-21T09:42:56", "percent_change": 22.7273, "prev_day_close": 0.880000025033951}, {"option": "NVAX261030P00010500", "bid": 0.65, "bid_size": 54.0, "ask": 1.34, "ask_size": 29.0, "iv": 0.783, "open_interest": 3.0, "volume": 0.0, "delta": -0.4272, "gamma": 0.156, "vega": 0.0136, "theta": -0.0127, "rho": -0.0051, "theo": 0.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-09-18T14:03:02", "percent_change": 0.0, "prev_day_close": 1.28500002622604}, {"option": "NVAX261030C00011000", "bid": 0.71, "bid_size": 262.0, "ask": 1.32, "ask_size": 426.0, "iv": 0.8346, "open_interest": 211.0, "volume": 25.0, "delta": 0.4973, "gamma": 0.1568, "vega": 0.0139, "theta": -0.0129, "rho": 0.0051, "theo": 0.8666, "change": 0.205, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T13:48:57", "percent_change": 29.4964, "prev_day_close": 0.694999992847443}, {"option": "NVAX261030P00011000", "bid": 0.1, "bid_size": 277.0, "ask": 1.77, "ask_size": 13.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": -0.5046, "gamma": 0.1582, "vega": 0.0138, "theta": -0.013, "rho": -0.0059, "theo": 1.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.81500005722046}, {"option": "NVAX261030C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 14.0, "iv": 0.606, "open_interest": 5.0, "volume": 0.0, "delta": 0.4268, "gamma": 0.1516, "vega": 0.0136, "theta": -0.0129, "rho": 0.0044, "theo": 0.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T10:52:00", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "NVAX261030P00011500", "bid": 1.15, "bid_size": 177.0, "ask": 2.3, "ask_size": 136.0, "iv": 0.8806, "open_interest": 0.0, "volume": 0.0, "delta": -0.5758, "gamma": 0.1531, "vega": 0.0136, "theta": -0.013, "rho": -0.0067, "theo": 1.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17999994754791}, {"option": "NVAX261030C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 127.0, "iv": 0.9651, "open_interest": 0.0, "volume": 2.0, "delta": 0.3651, "gamma": 0.1418, "vega": 0.0131, "theta": -0.0127, "rho": 0.0038, "theo": 0.5739, "change": 0.095, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T12:39:44", "percent_change": 28.3582, "prev_day_close": 0.334999993443489}, {"option": "NVAX261030P00012000", "bid": 1.72, "bid_size": 19.0, "ask": 2.67, "ask_size": 75.0, "iv": 0.976, "open_interest": 1.0, "volume": 0.0, "delta": -0.638, "gamma": 0.1435, "vega": 0.013, "theta": -0.0127, "rho": -0.0073, "theo": 1.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-14T10:05:27", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "NVAX261030C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 120.0, "iv": 1.0126, "open_interest": 2.0, "volume": 0.0, "delta": 0.3128, "gamma": 0.13, "vega": 0.0123, "theta": -0.0122, "rho": 0.0032, "theo": 0.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-18T14:12:43", "percent_change": 0.0, "prev_day_close": 0.339999996125698}, {"option": "NVAX261030P00012500", "bid": 0.9, "bid_size": 93.0, "ask": 3.85, "ask_size": 36.0, "iv": 0.8345, "open_interest": 0.0, "volume": 0.0, "delta": -0.691, "gamma": 0.1319, "vega": 0.0122, "theta": -0.0122, "rho": -0.0078, "theo": 2.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NVAX261030C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 24.0, "iv": 1.0285, "open_interest": 26.0, "volume": 0.0, "delta": 0.2689, "gamma": 0.1178, "vega": 0.0115, "theta": -0.0117, "rho": 0.0028, "theo": 0.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T15:43:42", "percent_change": 0.0, "prev_day_close": 0.414999989792705}, {"option": "NVAX261030P00013000", "bid": 2.1, "bid_size": 13.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.7355, "gamma": 0.1198, "vega": 0.0114, "theta": -0.0117, "rho": -0.0082, "theo": 2.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "NVAX261030C00013500", "bid": 0.16, "bid_size": 446.0, "ask": 0.6, "ask_size": 649.0, "iv": 0.8627, "open_interest": 1.0, "volume": 2.0, "delta": 0.2322, "gamma": 0.106, "vega": 0.0106, "theta": -0.0111, "rho": 0.0024, "theo": 0.3368, "change": 0.07, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T13:52:22", "percent_change": 21.2121, "prev_day_close": 0.330000013113022}, {"option": "NVAX261030P00013500", "bid": 1.35, "bid_size": 90.0, "ask": 5.3, "ask_size": 63.0, "iv": 0.9659, "open_interest": 0.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.1081, "vega": 0.0104, "theta": -0.011, "rho": -0.0084, "theo": 3.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "NVAX261030C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 21.0, "iv": 1.0398, "open_interest": 0.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.0951, "vega": 0.0098, "theta": -0.0105, "rho": 0.0021, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NVAX261030P00014000", "bid": 3.3, "bid_size": 18.0, "ask": 5.75, "ask_size": 43.0, "iv": 1.5992, "open_interest": 0.0, "volume": 0.0, "delta": -0.804, "gamma": 0.0973, "vega": 0.0096, "theta": -0.0104, "rho": -0.0087, "theo": 3.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "NVAX261030C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 11.0, "iv": 1.047, "open_interest": 0.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.0764, "vega": 0.0082, "theta": -0.0092, "rho": 0.0016, "theo": 0.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NVAX261030P00015000", "bid": 4.05, "bid_size": 11.0, "ask": 6.7, "ask_size": 12.0, "iv": 1.6382, "open_interest": 0.0, "volume": 0.0, "delta": -0.8527, "gamma": 0.0787, "vega": 0.008, "theta": -0.0091, "rho": -0.0087, "theo": 4.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "NVAX261030C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 1.279, "open_interest": 0.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0615, "vega": 0.0069, "theta": -0.008, "rho": 0.0012, "theo": 0.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "NVAX261030P00016000", "bid": 5.05, "bid_size": 10.0, "ask": 6.8, "ask_size": 9.0, "iv": 1.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.064, "vega": 0.0066, "theta": -0.0078, "rho": -0.0087, "theo": 5.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "NVAX261030C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 1.2849, "open_interest": 0.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0499, "vega": 0.0058, "theta": -0.007, "rho": 0.001, "theo": 0.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NVAX261030P00017000", "bid": 5.8, "bid_size": 8.0, "ask": 8.6, "ask_size": 7.0, "iv": 1.7534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0525, "vega": 0.0054, "theta": -0.0067, "rho": -0.0084, "theo": 6.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "NVAX261030C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 140.0, "iv": 1.3814, "open_interest": 0.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0408, "vega": 0.0049, "theta": -0.0061, "rho": 0.0008, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "NVAX261030P00018000", "bid": 7.0, "bid_size": 13.0, "ask": 9.6, "ask_size": 23.0, "iv": 1.9463, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0435, "vega": 0.0043, "theta": -0.0058, "rho": -0.0075, "theo": 7.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "NVAX261030C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 891.0, "iv": 1.4644, "open_interest": 0.0, "volume": 101.0, "delta": 0.0608, "gamma": 0.0336, "vega": 0.0042, "theta": -0.0053, "rho": 0.0006, "theo": 0.0798, "change": -0.265, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:34:04", "percent_change": -84.127, "prev_day_close": 0.314999997615814}, {"option": "NVAX261030P00019000", "bid": 7.35, "bid_size": 13.0, "ask": 10.55, "ask_size": 14.0, "iv": 1.7389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0366, "vega": 0.0035, "theta": -0.005, "rho": -0.0072, "theo": 8.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "NVAX261120C00001000", "bid": 7.55, "bid_size": 32.0, "ask": 10.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0018, "vega": 0.0006, "theta": -0.0017, "rho": 0.0005, "theo": 9.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "NVAX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 2.859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0014, "vega": 0.0008, "theta": -0.0022, "rho": -0.0002, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVAX261120C00002000", "bid": 6.55, "bid_size": 32.0, "ask": 10.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.004, "vega": 0.0012, "theta": -0.0023, "rho": 0.0013, "theo": 8.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "NVAX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 541.0, "iv": 3.9976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0033, "vega": 0.0015, "theta": -0.0028, "rho": -0.0003, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261120C00003000", "bid": 5.5, "bid_size": 33.0, "ask": 9.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.007, "vega": 0.0019, "theta": -0.0029, "rho": 0.0021, "theo": 7.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "NVAX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 315.0, "iv": 2.7785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0062, "vega": 0.0022, "theta": -0.0034, "rho": -0.0005, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261120C00004000", "bid": 4.5, "bid_size": 66.0, "ask": 8.45, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0117, "vega": 0.0029, "theta": -0.0035, "rho": 0.0032, "theo": 6.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NVAX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 320.0, "iv": 2.1964, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0106, "vega": 0.0031, "theta": -0.004, "rho": -0.0007, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261120C00005000", "bid": 4.0, "bid_size": 77.0, "ask": 6.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0186, "vega": 0.0041, "theta": -0.0043, "rho": 0.0042, "theo": 5.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "NVAX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 324.0, "iv": 1.7631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0174, "vega": 0.0043, "theta": -0.0047, "rho": -0.0011, "theo": 0.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261120C00006000", "bid": 3.8, "bid_size": 64.0, "ask": 5.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0291, "vega": 0.0058, "theta": -0.0053, "rho": 0.0054, "theo": 4.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "NVAX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 1.415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0278, "vega": 0.006, "theta": -0.0056, "rho": -0.0016, "theo": 0.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX261120C00007000", "bid": 2.9, "bid_size": 87.0, "ask": 4.8, "ask_size": 67.0, "iv": 0.9808, "open_interest": 1.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.0447, "vega": 0.008, "theta": -0.0065, "rho": 0.0065, "theo": 3.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-09-18T10:32:32", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "NVAX261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 720.0, "iv": 1.1202, "open_interest": 1.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0433, "vega": 0.0081, "theta": -0.0067, "rho": -0.0024, "theo": 0.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-18T10:35:04", "percent_change": 0.0, "prev_day_close": 0.269999990239739}, {"option": "NVAX261120C00008000", "bid": 2.05, "bid_size": 557.0, "ask": 3.45, "ask_size": 51.0, "iv": 0.6216, "open_interest": 2.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.066, "vega": 0.0108, "theta": -0.0079, "rho": 0.0073, "theo": 3.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-09-18T11:38:10", "percent_change": 0.0, "prev_day_close": 2.43499994277954}, {"option": "NVAX261120P00008000", "bid": 0.08, "bid_size": 983.0, "ask": 0.75, "ask_size": 1003.0, "iv": 0.8969, "open_interest": 0.0, "volume": 2.0, "delta": -0.1688, "gamma": 0.0646, "vega": 0.0108, "theta": -0.008, "rho": -0.0036, "theo": 0.4162, "change": -0.095, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T10:06:43", "percent_change": -21.3483, "prev_day_close": 0.445000000298023}, {"option": "NVAX261120C00009000", "bid": 1.65, "bid_size": 352.0, "ask": 3.75, "ask_size": 144.0, "iv": 1.1464, "open_interest": 10.0, "volume": 0.0, "delta": 0.7408, "gamma": 0.0905, "vega": 0.0138, "theta": -0.0093, "rho": 0.0077, "theo": 2.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-09-18T15:34:37", "percent_change": 0.0, "prev_day_close": 1.68500000238419}, {"option": "NVAX261120P00009000", "bid": 0.05, "bid_size": 1681.0, "ask": 1.05, "ask_size": 832.0, "iv": 0.7524, "open_interest": 0.0, "volume": 0.0, "delta": -0.2535, "gamma": 0.0894, "vega": 0.0138, "theta": -0.0094, "rho": -0.0054, "theo": 0.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-09-17T13:38:09", "percent_change": 0.0, "prev_day_close": 0.855000004172325}, {"option": "NVAX261120C00010000", "bid": 1.55, "bid_size": 17.0, "ask": 1.71, "ask_size": 1.0, "iv": 0.7915, "open_interest": 16.0, "volume": 25.0, "delta": 0.6312, "gamma": 0.1109, "vega": 0.0161, "theta": -0.0104, "rho": 0.0074, "theo": 1.6162, "change": 0.355, "open": 1.47, "high": 1.65, "low": 1.46, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-09-21T14:01:36", "percent_change": 27.8431, "prev_day_close": 1.27500003576279}, {"option": "NVAX261120P00010000", "bid": 0.74, "bid_size": 545.0, "ask": 1.36, "ask_size": 789.0, "iv": 0.8051, "open_interest": 3.0, "volume": 0.0, "delta": -0.3621, "gamma": 0.11, "vega": 0.0161, "theta": -0.0104, "rho": -0.0076, "theo": 1.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-09-18T15:50:35", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "NVAX261120C00011000", "bid": 1.02, "bid_size": 868.0, "ask": 1.54, "ask_size": 961.0, "iv": 0.8485, "open_interest": 1.0, "volume": 19.0, "delta": 0.5132, "gamma": 0.1193, "vega": 0.0171, "theta": -0.0108, "rho": 0.0065, "theo": 1.144, "change": 0.105, "open": 1.1, "high": 1.13, "low": 1.06, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-09-21T12:58:13", "percent_change": 10.7692, "prev_day_close": 0.975000023841858}, {"option": "NVAX261120P00011000", "bid": 1.29, "bid_size": 587.0, "ask": 2.04, "ask_size": 1074.0, "iv": 0.8439, "open_interest": 0.0, "volume": 1.0, "delta": -0.4794, "gamma": 0.1189, "vega": 0.0171, "theta": -0.0108, "rho": -0.0101, "theo": 1.5369, "change": -0.125, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T09:30:00", "percent_change": -7.04225, "prev_day_close": 1.77499997615814}, {"option": "NVAX261120C00012000", "bid": 0.01, "bid_size": 1742.0, "ask": 1.01, "ask_size": 98.0, "iv": 0.5864, "open_interest": 1.0, "volume": 41.0, "delta": 0.4052, "gamma": 0.1153, "vega": 0.0166, "theta": -0.0106, "rho": 0.0054, "theo": 0.8129, "change": 0.075, "open": 0.72, "high": 0.78, "low": 0.72, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-09-21T12:01:08", "percent_change": 10.7914, "prev_day_close": 0.694999992847443}, {"option": "NVAX261120P00012000", "bid": 2.0, "bid_size": 292.0, "ask": 2.62, "ask_size": 196.0, "iv": 0.8388, "open_interest": 1.0, "volume": 0.0, "delta": -0.5873, "gamma": 0.1154, "vega": 0.0166, "theta": -0.0104, "rho": -0.0124, "theo": 2.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T14:05:40", "percent_change": 0.0, "prev_day_close": 2.45500004291534}, {"option": "NVAX261120C00013000", "bid": 0.25, "bid_size": 927.0, "ask": 0.86, "ask_size": 75.0, "iv": 0.7661, "open_interest": 5.0, "volume": 0.0, "delta": 0.3163, "gamma": 0.1039, "vega": 0.0153, "theta": -0.0099, "rho": 0.0044, "theo": 0.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-09-17T15:29:02", "percent_change": 0.0, "prev_day_close": 0.530000008642674}, {"option": "NVAX261120P00013000", "bid": 2.5, "bid_size": 444.0, "ask": 3.7, "ask_size": 305.0, "iv": 0.8719, "open_interest": 0.0, "volume": 0.0, "delta": -0.6764, "gamma": 0.1044, "vega": 0.0153, "theta": -0.0097, "rho": -0.014, "theo": 2.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-17T13:38:09", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "NVAX261120C00014000", "bid": 0.12, "bid_size": 1153.0, "ask": 0.6, "ask_size": 719.0, "iv": 0.7511, "open_interest": 0.0, "volume": 10.0, "delta": 0.247, "gamma": 0.09, "vega": 0.0136, "theta": -0.009, "rho": 0.0035, "theo": 0.4325, "change": -0.05, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-21T11:16:12", "percent_change": -11.3636, "prev_day_close": 0.439999997615814}, {"option": "NVAX261120P00014000", "bid": 2.75, "bid_size": 609.0, "ask": 5.4, "ask_size": 270.0, "iv": 0.991, "open_interest": 0.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.0908, "vega": 0.0136, "theta": -0.0087, "rho": -0.0153, "theo": 3.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NVAX261120C00015000", "bid": 0.2, "bid_size": 47.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.7829, "open_interest": 0.0, "volume": 0.0, "delta": 0.1941, "gamma": 0.0764, "vega": 0.0118, "theta": -0.008, "rho": 0.0028, "theo": 0.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "NVAX261120P00015000", "bid": 4.1, "bid_size": 525.0, "ask": 5.7, "ask_size": 84.0, "iv": 0.9862, "open_interest": 0.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.0776, "vega": 0.0118, "theta": -0.0076, "rho": -0.0161, "theo": 4.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "NVAX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 593.0, "iv": 0.8964, "open_interest": 10.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.0643, "vega": 0.0102, "theta": -0.0071, "rho": 0.0022, "theo": 0.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "NVAX261120P00016000", "bid": 4.9, "bid_size": 472.0, "ask": 6.8, "ask_size": 79.0, "iv": 1.0501, "open_interest": 0.0, "volume": 0.0, "delta": -0.8409, "gamma": 0.0658, "vega": 0.0101, "theta": -0.0066, "rho": -0.0164, "theo": 5.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "NVAX261120C00017000", "bid": 0.15, "bid_size": 7.0, "ask": 0.22, "ask_size": 1.0, "iv": 0.8579, "open_interest": 30.0, "volume": 33.0, "delta": 0.123, "gamma": 0.0539, "vega": 0.0087, "theta": -0.0062, "rho": 0.0018, "theo": 0.1929, "change": -0.15, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T12:35:30", "percent_change": -37.5, "prev_day_close": 0.400000000372529}, {"option": "NVAX261120P00017000", "bid": 5.55, "bid_size": 507.0, "ask": 7.55, "ask_size": 99.0, "iv": 0.8598, "open_interest": 0.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0557, "vega": 0.0087, "theta": -0.0056, "rho": -0.0165, "theo": 6.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "NVAX270115C00001000", "bid": 8.9, "bid_size": 132.0, "ask": 10.65, "ask_size": 22.0, "iv": 3.2602, "open_interest": 32.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.625, "change": 0.95, "open": 9.45, "high": 9.45, "low": 9.45, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-09-21T13:04:27", "percent_change": 11.1765, "prev_day_close": 8.5}, {"option": "NVAX270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1349.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0003, "rho": -0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-05-11T13:46:11", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NVAX270115C00002500", "bid": 6.05, "bid_size": 122.0, "ask": 9.35, "ask_size": 28.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.005, "vega": 0.0008, "theta": -0.0003, "rho": 0.0015, "theo": 8.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-09-04T14:41:25", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "NVAX270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 804.0, "iv": 1.351, "open_interest": 588.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0033, "vega": 0.0015, "theta": -0.0008, "rho": -0.0004, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-31T12:48:31", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "NVAX270115C00004000", "bid": 4.55, "bid_size": 159.0, "ask": 8.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0111, "vega": 0.0031, "theta": -0.001, "rho": 0.005, "theo": 6.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-07-10T14:46:36", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "NVAX270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 979.0, "iv": 1.1264, "open_interest": 745.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0094, "vega": 0.0036, "theta": -0.0016, "rho": -0.0011, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-18T10:03:49", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "NVAX270115C00005000", "bid": 4.9, "bid_size": 1355.0, "ask": 6.1, "ask_size": 726.0, "iv": 0.0, "open_interest": 935.0, "volume": 11.0, "delta": 0.9527, "gamma": 0.0186, "vega": 0.0053, "theta": -0.0018, "rho": 0.0076, "theo": 5.717, "change": 0.7, "open": 5.5, "high": 5.65, "low": 5.5, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-09-21T09:32:46", "percent_change": 14.1414, "prev_day_close": 4.95000004768372}, {"option": "NVAX270115P00005000", "bid": 0.01, "bid_size": 55.0, "ask": 0.12, "ask_size": 53.0, "iv": 0.8082, "open_interest": 2079.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0168, "vega": 0.0057, "theta": -0.0022, "rho": -0.0019, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-11T10:42:59", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "NVAX270115C00006000", "bid": 4.4, "bid_size": 525.0, "ask": 4.95, "ask_size": 25.0, "iv": 0.6566, "open_interest": 240.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0295, "vega": 0.0083, "theta": -0.0027, "rho": 0.0102, "theo": 4.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-18T13:16:40", "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "NVAX270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 831.0, "iv": 0.9227, "open_interest": 53.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0278, "vega": 0.0086, "theta": -0.0031, "rho": -0.0031, "theo": 0.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-03T12:36:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NVAX270115C00007500", "bid": 3.35, "bid_size": 1759.0, "ask": 3.65, "ask_size": 151.0, "iv": 0.7314, "open_interest": 2803.0, "volume": 44.0, "delta": 0.841, "gamma": 0.0522, "vega": 0.014, "theta": -0.0043, "rho": 0.0132, "theo": 3.5472, "change": 0.485, "open": 3.35, "high": 3.55, "low": 3.35, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-09-21T14:02:30", "percent_change": 15.8238, "prev_day_close": 3.06500005722046}, {"option": "NVAX270115P00007500", "bid": 0.28, "bid_size": 1543.0, "ask": 0.54, "ask_size": 1366.0, "iv": 0.7408, "open_interest": 8758.0, "volume": 15.0, "delta": -0.1515, "gamma": 0.0508, "vega": 0.014, "theta": -0.0046, "rho": -0.0062, "theo": 0.4447, "change": -0.12, "open": 0.38, "high": 0.4, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T12:03:48", "percent_change": -25.0, "prev_day_close": 0.479999989271164}, {"option": "NVAX270115C00009000", "bid": 2.3, "bid_size": 1909.0, "ask": 2.75, "ask_size": 658.0, "iv": 0.7342, "open_interest": 1610.0, "volume": 6.0, "delta": 0.7239, "gamma": 0.0762, "vega": 0.0196, "theta": -0.0058, "rho": 0.014, "theo": 2.5005, "change": 0.595, "open": 2.37, "high": 2.76, "low": 2.37, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-09-21T13:58:24", "percent_change": 27.4827, "prev_day_close": 2.16499996185303}, {"option": "NVAX270115P00009000", "bid": 0.6, "bid_size": 1222.0, "ask": 1.02, "ask_size": 1024.0, "iv": 0.6836, "open_interest": 189.0, "volume": 2.0, "delta": -0.2668, "gamma": 0.0755, "vega": 0.0196, "theta": -0.006, "rho": -0.0108, "theo": 0.8843, "change": -0.28, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T12:25:05", "percent_change": -24.7788, "prev_day_close": 1.12999999523163}, {"option": "NVAX270115C00010000", "bid": 1.87, "bid_size": 1220.0, "ask": 1.98, "ask_size": 5.0, "iv": 0.6987, "open_interest": 15280.0, "volume": 45.0, "delta": 0.6328, "gamma": 0.0871, "vega": 0.0222, "theta": -0.0066, "rho": 0.0134, "theo": 1.9534, "change": 0.22, "open": 1.87, "high": 1.94, "low": 1.77, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-09-21T13:28:18", "percent_change": 13.0178, "prev_day_close": 1.68999999761581}, {"option": "NVAX270115P00010000", "bid": 1.2, "bid_size": 616.0, "ask": 1.45, "ask_size": 997.0, "iv": 0.7107, "open_interest": 18092.0, "volume": 2.0, "delta": -0.3574, "gamma": 0.0869, "vega": 0.0222, "theta": -0.0067, "rho": -0.0145, "theo": 1.3268, "change": -0.22, "open": 1.34, "high": 1.34, "low": 1.34, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-09-21T12:03:48", "percent_change": -14.1026, "prev_day_close": 1.56000000238419}, {"option": "NVAX270115C00011000", "bid": 1.48, "bid_size": 890.0, "ask": 1.71, "ask_size": 336.0, "iv": 0.7414, "open_interest": 924.0, "volume": 8.0, "delta": 0.5422, "gamma": 0.0917, "vega": 0.0235, "theta": -0.0071, "rho": 0.0122, "theo": 1.5272, "change": 0.255, "open": 1.6, "high": 1.61, "low": 1.47, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-09-21T13:47:05", "percent_change": 18.8192, "prev_day_close": 1.35499995946884}, {"option": "NVAX270115P00011000", "bid": 1.66, "bid_size": 391.0, "ask": 2.17, "ask_size": 537.0, "iv": 0.7232, "open_interest": 8.0, "volume": 0.0, "delta": -0.4481, "gamma": 0.092, "vega": 0.0235, "theta": -0.007, "rho": -0.0181, "theo": 1.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-08-31T13:15:10", "percent_change": 0.0, "prev_day_close": 2.16500008106232}, {"option": "NVAX270115C00012500", "bid": 1.01, "bid_size": 905.0, "ask": 1.35, "ask_size": 1060.0, "iv": 0.7724, "open_interest": 5182.0, "volume": 17.0, "delta": 0.4226, "gamma": 0.0887, "vega": 0.0232, "theta": -0.0072, "rho": 0.0101, "theo": 1.075, "change": 0.175, "open": 0.91, "high": 1.1, "low": 0.91, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T13:45:43", "percent_change": 18.9189, "prev_day_close": 0.925000011920929}, {"option": "NVAX270115P00012500", "bid": 2.66, "bid_size": 784.0, "ask": 3.45, "ask_size": 1078.0, "iv": 0.7841, "open_interest": 250.0, "volume": 0.0, "delta": -0.5687, "gamma": 0.0898, "vega": 0.0232, "theta": -0.007, "rho": -0.0229, "theo": 2.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-09-17T15:53:52", "percent_change": 0.0, "prev_day_close": 3.20499992370606}, {"option": "NVAX270115C00014000", "bid": 0.53, "bid_size": 1402.0, "ask": 0.9, "ask_size": 124.0, "iv": 0.7186, "open_interest": 416.0, "volume": 0.0, "delta": 0.3292, "gamma": 0.0796, "vega": 0.0215, "theta": -0.0068, "rho": 0.0082, "theo": 0.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-18T15:01:48", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "NVAX270115P00014000", "bid": 3.9, "bid_size": 250.0, "ask": 4.3, "ask_size": 181.0, "iv": 0.7426, "open_interest": 3.0, "volume": 0.0, "delta": -0.6637, "gamma": 0.0814, "vega": 0.0215, "theta": -0.0066, "rho": -0.0264, "theo": 4.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-05-27T10:09:13", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "NVAX270115C00015000", "bid": 0.6, "bid_size": 17.0, "ask": 0.71, "ask_size": 426.0, "iv": 0.7721, "open_interest": 8138.0, "volume": 78.0, "delta": 0.2805, "gamma": 0.0725, "vega": 0.02, "theta": -0.0065, "rho": 0.0071, "theo": 0.643, "change": 0.075, "open": 0.55, "high": 0.65, "low": 0.55, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T13:53:17", "percent_change": 13.0435, "prev_day_close": 0.575000002980232}, {"option": "NVAX270115P00015000", "bid": 4.5, "bid_size": 731.0, "ask": 5.7, "ask_size": 779.0, "iv": 0.8307, "open_interest": 115.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.0748, "vega": 0.0199, "theta": -0.0062, "rho": -0.028, "theo": 4.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-31T10:18:29", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "NVAX270115C00016000", "bid": 0.13, "bid_size": 1544.0, "ask": 0.75, "ask_size": 1142.0, "iv": 0.729, "open_interest": 168.0, "volume": 0.0, "delta": 0.2406, "gamma": 0.0656, "vega": 0.0185, "theta": -0.0062, "rho": 0.0061, "theo": 0.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T12:28:15", "percent_change": 0.0, "prev_day_close": 0.609999991953373}, {"option": "NVAX270115P00016000", "bid": 5.25, "bid_size": 498.0, "ask": 7.35, "ask_size": 205.0, "iv": 1.0054, "open_interest": 1.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0683, "vega": 0.0183, "theta": -0.0057, "rho": -0.0291, "theo": 5.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.94, "last_trade_time": "2026-09-10T09:36:02", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "NVAX270115C00017500", "bid": 0.15, "bid_size": 1549.0, "ask": 0.51, "ask_size": 828.0, "iv": 0.7508, "open_interest": 629.0, "volume": 0.0, "delta": 0.1937, "gamma": 0.0561, "vega": 0.0164, "theta": -0.0056, "rho": 0.005, "theo": 0.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T09:30:05", "percent_change": 0.0, "prev_day_close": 0.304999995976686}, {"option": "NVAX270115P00017500", "bid": 6.1, "bid_size": 238.0, "ask": 8.7, "ask_size": 58.0, "iv": 0.9087, "open_interest": 83.0, "volume": 0.0, "delta": -0.8045, "gamma": 0.0593, "vega": 0.016, "theta": -0.005, "rho": -0.0301, "theo": 7.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-05-14T13:13:01", "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "NVAX270115C00019000", "bid": 0.03, "bid_size": 1752.0, "ask": 0.77, "ask_size": 1512.0, "iv": 0.8758, "open_interest": 1038.0, "volume": 0.0, "delta": 0.1585, "gamma": 0.048, "vega": 0.0144, "theta": -0.0051, "rho": 0.0041, "theo": 0.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-09-17T10:21:12", "percent_change": 0.0, "prev_day_close": 0.384999999776483}, {"option": "NVAX270115P00019000", "bid": 8.1, "bid_size": 348.0, "ask": 10.15, "ask_size": 123.0, "iv": 1.1199, "open_interest": 0.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.0518, "vega": 0.0138, "theta": -0.0044, "rho": -0.0301, "theo": 8.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.17499995231628}, {"option": "NVAX270115C00020000", "bid": 0.22, "bid_size": 8.0, "ask": 0.3, "ask_size": 30.0, "iv": 0.8222, "open_interest": 4629.0, "volume": 23.0, "delta": 0.1397, "gamma": 0.0433, "vega": 0.0132, "theta": -0.0047, "rho": 0.0036, "theo": 0.2906, "change": 0.045, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T14:07:39", "percent_change": 18.3673, "prev_day_close": 0.244999997317791}, {"option": "NVAX270115P00020000", "bid": 8.95, "bid_size": 810.0, "ask": 10.45, "ask_size": 735.0, "iv": 0.9282, "open_interest": 345.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0474, "vega": 0.0125, "theta": -0.004, "rho": -0.0298, "theo": 9.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-14T15:55:02", "percent_change": 0.0, "prev_day_close": 10.2250003814697}, {"option": "NVAX270115C00022500", "bid": 0.03, "bid_size": 1705.0, "ask": 0.3, "ask_size": 1002.0, "iv": 0.834, "open_interest": 1687.0, "volume": 1.0, "delta": 0.1046, "gamma": 0.0339, "vega": 0.0108, "theta": -0.004, "rho": 0.0028, "theo": 0.212, "change": -0.015, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T12:58:57", "percent_change": -9.09091, "prev_day_close": 0.16499999538064}, {"option": "NVAX270115P00022500", "bid": 10.95, "bid_size": 82.0, "ask": 13.35, "ask_size": 61.0, "iv": 1.0092, "open_interest": 5.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0387, "vega": 0.0097, "theta": -0.003, "rho": -0.028, "theo": 12.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-09-09T11:20:55", "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "NVAX270115C00025000", "bid": 0.1, "bid_size": 15.0, "ask": 0.21, "ask_size": 40.0, "iv": 0.9054, "open_interest": 1266.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.027, "vega": 0.0089, "theta": -0.0034, "rho": 0.0021, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-16T10:15:38", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NVAX270115P00025000", "bid": 14.05, "bid_size": 20.0, "ask": 15.15, "ask_size": 62.0, "iv": 1.0701, "open_interest": 3.0, "volume": 30.0, "delta": -0.9305, "gamma": 0.0325, "vega": 0.0073, "theta": -0.0022, "rho": -0.0246, "theo": 14.4494, "change": 0.04, "open": 14.65, "high": 14.75, "low": 14.65, "tick": "no_change", "last_trade_price": 14.69, "last_trade_time": "2026-09-21T12:52:34", "percent_change": 0.27304, "prev_day_close": 14.6499996185303}, {"option": "NVAX270115C00030000", "bid": 0.09, "bid_size": 37.0, "ask": 0.12, "ask_size": 514.0, "iv": 0.9725, "open_interest": 17590.0, "volume": 368.0, "delta": 0.0518, "gamma": 0.0181, "vega": 0.0063, "theta": -0.0025, "rho": 0.0014, "theo": 0.1001, "change": 0.015, "open": 0.09, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T13:52:25", "percent_change": 17.6471, "prev_day_close": 0.0850000008940697}, {"option": "NVAX270115P00030000", "bid": 17.55, "bid_size": 65.0, "ask": 21.45, "ask_size": 22.0, "iv": 1.1398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0252, "vega": 0.0035, "theta": -0.0011, "rho": -0.0148, "theo": 19.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-09-17T15:36:48", "percent_change": 0.0, "prev_day_close": 19.4249992370605}, {"option": "NVAX270416C00001000", "bid": 7.7, "bid_size": 79.0, "ask": 10.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": 0.994, "gamma": 0.0021, "vega": 0.0009, "theta": 0.0, "rho": 0.0012, "theo": 9.6254, "change": 0.775, "open": 9.35, "high": 9.35, "low": 9.35, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-09-21T13:04:12", "percent_change": 9.0379, "prev_day_close": 8.57499980926514}, {"option": "NVAX270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1644.0, "iv": 4.7446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0014, "vega": 0.0015, "theta": -0.0006, "rho": -0.0006, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX270416C00002000", "bid": 6.6, "bid_size": 75.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0047, "vega": 0.0027, "theta": -0.0004, "rho": 0.0042, "theo": 8.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "NVAX270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 410.0, "iv": 2.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0036, "vega": 0.0032, "theta": -0.001, "rho": -0.0014, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX270416C00003000", "bid": 5.65, "bid_size": 74.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0083, "vega": 0.005, "theta": -0.0009, "rho": 0.0078, "theo": 7.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "NVAX270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 114.0, "iv": 1.5128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0071, "vega": 0.0054, "theta": -0.0015, "rho": -0.0025, "theo": 0.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX270416C00004000", "bid": 4.7, "bid_size": 74.0, "ask": 8.6, "ask_size": 30.0, "iv": 0.7239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0133, "vega": 0.0078, "theta": -0.0014, "rho": 0.0115, "theo": 6.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "NVAX270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 113.0, "iv": 1.1977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0121, "vega": 0.008, "theta": -0.002, "rho": -0.0039, "theo": 0.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVAX270416C00005000", "bid": 5.4, "bid_size": 27.0, "ask": 6.65, "ask_size": 20.0, "iv": 1.0022, "open_interest": 20.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0199, "vega": 0.0112, "theta": -0.002, "rho": 0.0153, "theo": 5.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-11T13:00:44", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "NVAX270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 64.0, "iv": 0.972, "open_interest": 6.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0188, "vega": 0.0113, "theta": -0.0025, "rho": -0.0059, "theo": 0.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-27T09:57:51", "percent_change": 0.0, "prev_day_close": 0.22000000346452}, {"option": "NVAX270416C00006000", "bid": 3.35, "bid_size": 93.0, "ask": 5.95, "ask_size": 28.0, "iv": 0.4104, "open_interest": 10.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0282, "vega": 0.015, "theta": -0.0026, "rho": 0.0185, "theo": 5.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-31T13:07:05", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NVAX270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 538.0, "iv": 1.1539, "open_interest": 0.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0273, "vega": 0.015, "theta": -0.0031, "rho": -0.0086, "theo": 0.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.485000006854534}, {"option": "NVAX270416C00007000", "bid": 2.7, "bid_size": 392.0, "ask": 5.4, "ask_size": 167.0, "iv": 0.639, "open_interest": 6.0, "volume": 0.0, "delta": 0.8341, "gamma": 0.0377, "vega": 0.019, "theta": -0.0033, "rho": 0.0208, "theo": 4.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-17T10:49:56", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "NVAX270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1623.0, "iv": 0.8384, "open_interest": 1951.0, "volume": 1.0, "delta": -0.1549, "gamma": 0.037, "vega": 0.019, "theta": -0.0036, "rho": -0.012, "theo": 0.7043, "change": -0.23, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T10:25:47", "percent_change": -29.4872, "prev_day_close": 0.780000001192093}, {"option": "NVAX270416C00008000", "bid": 2.86, "bid_size": 658.0, "ask": 3.9, "ask_size": 106.0, "iv": 0.6429, "open_interest": 13.0, "volume": 3.0, "delta": 0.7778, "gamma": 0.0474, "vega": 0.023, "theta": -0.0039, "rho": 0.0223, "theo": 3.6535, "change": 0.525, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T13:47:03", "percent_change": 16.5354, "prev_day_close": 3.17499995231628}, {"option": "NVAX270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.52, "ask_size": 902.0, "iv": 0.6596, "open_interest": 92.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0471, "vega": 0.023, "theta": -0.0042, "rho": -0.0162, "theo": 0.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-11T15:35:08", "percent_change": 0.0, "prev_day_close": 1.0799999833107}, {"option": "NVAX270416C00009000", "bid": 2.01, "bid_size": 1158.0, "ask": 3.45, "ask_size": 833.0, "iv": 0.6168, "open_interest": 340.0, "volume": 0.0, "delta": 0.7145, "gamma": 0.0558, "vega": 0.0265, "theta": -0.0044, "rho": 0.0227, "theo": 3.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-09-17T12:16:41", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "NVAX270416P00009000", "bid": 1.14, "bid_size": 6.0, "ask": 2.31, "ask_size": 1482.0, "iv": 0.8712, "open_interest": 1971.0, "volume": 2.0, "delta": -0.2736, "gamma": 0.056, "vega": 0.0265, "theta": -0.0046, "rho": -0.021, "theo": 1.3827, "change": -0.225, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T12:25:05", "percent_change": -14.7541, "prev_day_close": 1.52499997615814}, {"option": "NVAX270416C00010000", "bid": 2.5, "bid_size": 193.0, "ask": 3.55, "ask_size": 1362.0, "iv": 0.891, "open_interest": 1499.0, "volume": 15.0, "delta": 0.6483, "gamma": 0.062, "vega": 0.029, "theta": -0.0049, "rho": 0.0222, "theo": 2.5654, "change": 0.11, "open": 2.52, "high": 2.64, "low": 2.37, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-09-21T13:58:24", "percent_change": 4.62185, "prev_day_close": 2.37999999523163}, {"option": "NVAX270416P00010000", "bid": 1.69, "bid_size": 33.0, "ask": 1.95, "ask_size": 338.0, "iv": 0.7149, "open_interest": 20.0, "volume": 30.0, "delta": -0.3403, "gamma": 0.0626, "vega": 0.0291, "theta": -0.005, "rho": -0.026, "theo": 1.8689, "change": -0.255, "open": 1.84, "high": 1.84, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-09-21T14:01:22", "percent_change": -12.4694, "prev_day_close": 2.04500007629395}, {"option": "NVAX270416C00011000", "bid": 1.85, "bid_size": 1280.0, "ask": 2.46, "ask_size": 1006.0, "iv": 0.7274, "open_interest": 752.0, "volume": 15.0, "delta": 0.5837, "gamma": 0.0654, "vega": 0.0307, "theta": -0.0052, "rho": 0.0211, "theo": 2.1655, "change": 0.155, "open": 2.16, "high": 2.16, "low": 2.06, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-09-21T13:00:17", "percent_change": 8.13648, "prev_day_close": 1.90500003099442}, {"option": "NVAX270416P00011000", "bid": 1.4, "bid_size": 446.0, "ask": 3.2, "ask_size": 479.0, "iv": 0.682, "open_interest": 3.0, "volume": 0.0, "delta": -0.4059, "gamma": 0.0666, "vega": 0.0307, "theta": -0.0053, "rho": -0.031, "theo": 2.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-09-01T10:25:50", "percent_change": 0.0, "prev_day_close": 2.8400000333786}, {"option": "NVAX270416C00012000", "bid": 0.28, "bid_size": 1653.0, "ask": 3.5, "ask_size": 1337.0, "iv": 0.7501, "open_interest": 338.0, "volume": 0.0, "delta": 0.524, "gamma": 0.0663, "vega": 0.0314, "theta": -0.0054, "rho": 0.0197, "theo": 1.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-09-17T11:34:29", "percent_change": 0.0, "prev_day_close": 1.64499998092651}, {"option": "NVAX270416P00012000", "bid": 2.55, "bid_size": 271.0, "ask": 3.75, "ask_size": 350.0, "iv": 0.748, "open_interest": 0.0, "volume": 0.0, "delta": -0.467, "gamma": 0.0681, "vega": 0.0314, "theta": -0.0054, "rho": -0.0354, "theo": 3.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "NVAX270416C00013000", "bid": 1.04, "bid_size": 1124.0, "ask": 2.85, "ask_size": 1130.0, "iv": 0.8577, "open_interest": 147.0, "volume": 0.0, "delta": 0.4707, "gamma": 0.0655, "vega": 0.0314, "theta": -0.0055, "rho": 0.0182, "theo": 1.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-09-17T14:58:49", "percent_change": 0.0, "prev_day_close": 1.35999998450279}, {"option": "NVAX270416P00013000", "bid": 3.4, "bid_size": 323.0, "ask": 4.45, "ask_size": 387.0, "iv": 0.7718, "open_interest": 5.0, "volume": 0.0, "delta": -0.5219, "gamma": 0.0678, "vega": 0.0313, "theta": -0.0055, "rho": -0.0396, "theo": 3.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-21T10:04:51", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "NVAX270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 1754.0, "iv": 0.6941, "open_interest": 2554.0, "volume": 3.0, "delta": 0.4241, "gamma": 0.0635, "vega": 0.031, "theta": -0.0055, "rho": 0.0167, "theo": 1.3898, "change": 0.04, "open": 1.33, "high": 1.33, "low": 1.27, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-09-21T11:22:22", "percent_change": 3.25203, "prev_day_close": 1.22999998927116}, {"option": "NVAX270416P00014000", "bid": 4.05, "bid_size": 257.0, "ask": 5.25, "ask_size": 337.0, "iv": 0.7655, "open_interest": 1.0, "volume": 0.0, "delta": -0.5704, "gamma": 0.0663, "vega": 0.0308, "theta": -0.0054, "rho": -0.0432, "theo": 4.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.77, "last_trade_time": "2026-09-02T14:44:36", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "NVAX270416C00015000", "bid": 0.5, "bid_size": 757.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.6946, "open_interest": 31.0, "volume": 0.0, "delta": 0.3837, "gamma": 0.0609, "vega": 0.0302, "theta": -0.0055, "rho": 0.0154, "theo": 1.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T14:02:19", "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "NVAX270416P00015000", "bid": 4.9, "bid_size": 241.0, "ask": 6.1, "ask_size": 241.0, "iv": 0.788, "open_interest": 0.0, "volume": 0.0, "delta": -0.6128, "gamma": 0.0642, "vega": 0.0299, "theta": -0.0053, "rho": -0.0461, "theo": 5.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "NVAX270416C00016000", "bid": 0.65, "bid_size": 803.0, "ask": 2.05, "ask_size": 949.0, "iv": 0.8708, "open_interest": 23.0, "volume": 1.0, "delta": 0.3488, "gamma": 0.058, "vega": 0.0293, "theta": -0.0054, "rho": 0.0141, "theo": 1.0914, "change": 0.02, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T09:32:18", "percent_change": 2.15054, "prev_day_close": 0.929999977350235}, {"option": "NVAX270416P00016000", "bid": 5.55, "bid_size": 255.0, "ask": 7.7, "ask_size": 322.0, "iv": 0.8938, "open_interest": 0.0, "volume": 0.0, "delta": -0.6498, "gamma": 0.0618, "vega": 0.0289, "theta": -0.0052, "rho": -0.0482, "theo": 6.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "NVAX270416C00020000", "bid": 0.62, "bid_size": 10.0, "ask": 1.09, "ask_size": 1610.0, "iv": 0.8813, "open_interest": 0.0, "volume": 1072.0, "delta": 0.2496, "gamma": 0.0467, "vega": 0.0252, "theta": -0.005, "rho": 0.0104, "theo": 0.7405, "change": 0.045, "open": 0.6, "high": 0.61, "low": 0.5, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-09-21T13:34:12", "percent_change": 8.41122, "prev_day_close": 0.53499998152256}, {"option": "NVAX270416P00020000", "bid": 9.25, "bid_size": 99.0, "ask": 10.7, "ask_size": 169.0, "iv": 0.8632, "open_interest": 0.0, "volume": 0.0, "delta": -0.758, "gamma": 0.0521, "vega": 0.0239, "theta": -0.0046, "rho": -0.0535, "theo": 9.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "NVAX271217C00001000", "bid": 7.0, "bid_size": 177.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 125.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0023, "vega": 0.0026, "theta": 0.0, "rho": 0.0042, "theo": 9.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-08-04T15:56:49", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NVAX271217P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 1471.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0016, "vega": 0.0031, "theta": -0.0004, "rho": -0.0023, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-06T15:30:31", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "NVAX271217C00002000", "bid": 6.5, "bid_size": 72.0, "ask": 11.0, "ask_size": 15.0, "iv": 1.0673, "open_interest": 9.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.005, "vega": 0.0063, "theta": 0.0, "rho": 0.0108, "theo": 8.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-05-29T13:22:18", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "NVAX271217P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 493.0, "iv": 1.0386, "open_interest": 20881.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0041, "vega": 0.0065, "theta": -0.0008, "rho": -0.0051, "theo": 0.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:37:41", "percent_change": 0.0, "prev_day_close": 0.130000001750886}, {"option": "NVAX271217C00003000", "bid": 5.5, "bid_size": 94.0, "ask": 10.0, "ask_size": 66.0, "iv": 0.7801, "open_interest": 21.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0084, "vega": 0.0105, "theta": -0.0004, "rho": 0.0178, "theo": 7.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-08-24T15:32:51", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "NVAX271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 1216.0, "iv": 1.2421, "open_interest": 977.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0075, "vega": 0.0106, "theta": -0.0011, "rho": -0.0087, "theo": 0.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-13T10:33:56", "percent_change": 0.0, "prev_day_close": 0.519999985583127}, {"option": "NVAX271217C00004000", "bid": 6.5, "bid_size": 120.0, "ask": 7.5, "ask_size": 62.0, "iv": 0.8091, "open_interest": 49.0, "volume": 26.0, "delta": 0.9227, "gamma": 0.0126, "vega": 0.0152, "theta": -0.0008, "rho": 0.0246, "theo": 7.1551, "change": 0.59, "open": 7.05, "high": 7.12, "low": 6.95, "tick": "up", "last_trade_price": 7.09, "last_trade_time": "2026-09-21T10:21:53", "percent_change": 9.07693, "prev_day_close": 6.49999976158142}, {"option": "NVAX271217P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 963.0, "iv": 1.1059, "open_interest": 122.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0118, "vega": 0.0151, "theta": -0.0015, "rho": -0.0132, "theo": 0.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-07-30T11:15:58", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "NVAX271217C00005000", "bid": 6.0, "bid_size": 457.0, "ask": 6.9, "ask_size": 56.0, "iv": 0.8745, "open_interest": 127.0, "volume": 22.0, "delta": 0.8917, "gamma": 0.0173, "vega": 0.02, "theta": -0.0012, "rho": 0.0304, "theo": 6.415, "change": 0.9, "open": 6.1, "high": 6.25, "low": 6.1, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-09-21T12:45:33", "percent_change": 16.8224, "prev_day_close": 5.34999990463257}, {"option": "NVAX271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.01, "ask_size": 1310.0, "iv": 0.9971, "open_interest": 2381.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0167, "vega": 0.0199, "theta": -0.0018, "rho": -0.0187, "theo": 0.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-09-18T09:36:40", "percent_change": 0.0, "prev_day_close": 0.720000013709068}, {"option": "NVAX271217C00007000", "bid": 4.0, "bid_size": 1080.0, "ask": 5.55, "ask_size": 677.0, "iv": 0.6657, "open_interest": 743.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0272, "vega": 0.0295, "theta": -0.002, "rho": 0.0386, "theo": 5.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-09-18T15:20:17", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "NVAX271217P00007000", "bid": 0.13, "bid_size": 2040.0, "ask": 1.82, "ask_size": 1619.0, "iv": 0.661, "open_interest": 3937.0, "volume": 1.0, "delta": -0.1683, "gamma": 0.0274, "vega": 0.0296, "theta": -0.0025, "rho": -0.0323, "theo": 1.3325, "change": -0.32, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T09:30:17", "percent_change": -19.7531, "prev_day_close": 1.62000000476837}, {"option": "NVAX271217C00010000", "bid": 3.45, "bid_size": 621.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.7409, "open_interest": 2211.0, "volume": 2.0, "delta": 0.6895, "gamma": 0.0389, "vega": 0.0402, "theta": -0.0029, "rho": 0.0421, "theo": 3.665, "change": 0.15, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T10:05:54", "percent_change": 4.22535, "prev_day_close": 3.54999995231628}, {"option": "NVAX271217P00010000", "bid": 0.86, "bid_size": 1243.0, "ask": 3.2, "ask_size": 1015.0, "iv": 0.5644, "open_interest": 159.0, "volume": 40.0, "delta": -0.2994, "gamma": 0.0409, "vega": 0.0405, "theta": -0.0032, "rho": -0.0561, "theo": 2.7466, "change": -0.125, "open": 2.77, "high": 2.77, "low": 2.76, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-09-21T10:16:23", "percent_change": -4.33276, "prev_day_close": 2.88500010967255}, {"option": "NVAX271217C00012000", "bid": 2.54, "bid_size": 1644.0, "ask": 4.0, "ask_size": 1121.0, "iv": 0.7958, "open_interest": 14329.0, "volume": 6.0, "delta": 0.6085, "gamma": 0.043, "vega": 0.0442, "theta": -0.0032, "rho": 0.0408, "theo": 2.985, "change": 0.805, "open": 2.98, "high": 3.43, "low": 2.98, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-09-21T11:20:15", "percent_change": 30.6667, "prev_day_close": 2.625}, {"option": "NVAX271217P00012000", "bid": 3.1, "bid_size": 702.0, "ask": 5.6, "ask_size": 548.0, "iv": 0.813, "open_interest": 43.0, "volume": 0.0, "delta": -0.3856, "gamma": 0.0464, "vega": 0.0443, "theta": -0.0034, "rho": -0.0708, "theo": 3.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-08-25T12:00:30", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NVAX271217C00015000", "bid": 0.81, "bid_size": 1911.0, "ask": 2.75, "ask_size": 913.0, "iv": 0.6277, "open_interest": 2472.0, "volume": 0.0, "delta": 0.5051, "gamma": 0.0447, "vega": 0.0461, "theta": -0.0035, "rho": 0.0368, "theo": 2.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-16T15:24:08", "percent_change": 0.0, "prev_day_close": 1.61499997973442}, {"option": "NVAX271217P00015000", "bid": 5.65, "bid_size": 17.0, "ask": 7.3, "ask_size": 174.0, "iv": 0.799, "open_interest": 13.0, "volume": 0.0, "delta": -0.4994, "gamma": 0.0503, "vega": 0.0457, "theta": -0.0035, "rho": -0.0888, "theo": 6.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-08-17T11:16:53", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "NVAX271217C00017000", "bid": 1.36, "bid_size": 1471.0, "ask": 2.4, "ask_size": 45.0, "iv": 0.7288, "open_interest": 2457.0, "volume": 4.0, "delta": 0.4492, "gamma": 0.044, "vega": 0.0459, "theta": -0.0036, "rho": 0.0338, "theo": 1.9382, "change": -0.1, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-09-21T09:32:29", "percent_change": -5.18135, "prev_day_close": 1.92999997735024}, {"option": "NVAX271217P00017000", "bid": 6.5, "bid_size": 385.0, "ask": 9.35, "ask_size": 340.0, "iv": 0.7706, "open_interest": 1.0, "volume": 0.0, "delta": -0.5634, "gamma": 0.051, "vega": 0.0447, "theta": -0.0034, "rho": -0.0967, "theo": 7.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-05-06T12:27:07", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "NVAX271217C00020000", "bid": 1.4, "bid_size": 35.0, "ask": 1.7, "ask_size": 2.0, "iv": 0.7497, "open_interest": 1928.0, "volume": 0.0, "delta": 0.3815, "gamma": 0.0418, "vega": 0.0444, "theta": -0.0035, "rho": 0.0297, "theo": 1.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T11:38:43", "percent_change": 0.0, "prev_day_close": 1.35999995470047}, {"option": "NVAX271217P00020000", "bid": 9.05, "bid_size": 215.0, "ask": 11.85, "ask_size": 178.0, "iv": 0.774, "open_interest": 11.0, "volume": 0.0, "delta": -0.6439, "gamma": 0.0509, "vega": 0.0416, "theta": -0.0033, "rho": -0.1037, "theo": 10.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-08-21T12:14:31", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "NVAX280121C00001000", "bid": 7.85, "bid_size": 81.0, "ask": 10.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.002, "vega": 0.0032, "theta": 0.0, "rho": 0.0059, "theo": 9.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-06-23T12:26:32", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "NVAX280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 55.0, "iv": 1.2022, "open_interest": 100.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0016, "vega": 0.0033, "theta": -0.0004, "rho": -0.0026, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-04-10T12:07:23", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "NVAX280121C00002000", "bid": 6.5, "bid_size": 79.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.9348, "open_interest": 2.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0045, "vega": 0.007, "theta": 0.0, "rho": 0.0137, "theo": 8.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-09-01T11:36:21", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "NVAX280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.64, "ask_size": 1616.0, "iv": 2.5292, "open_interest": 26.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0041, "vega": 0.0069, "theta": -0.0008, "rho": -0.0057, "theo": 0.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-27T13:33:36", "percent_change": 0.0, "prev_day_close": 1.32000005245209}, {"option": "NVAX280121C00003000", "bid": 7.65, "bid_size": 3.0, "ask": 9.15, "ask_size": 31.0, "iv": 1.2807, "open_interest": 13.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0078, "vega": 0.0113, "theta": -0.0002, "rho": 0.022, "theo": 8.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-09-02T14:24:04", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "NVAX280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 149.0, "iv": 1.4164, "open_interest": 8.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0075, "vega": 0.0112, "theta": -0.0011, "rho": -0.0097, "theo": 0.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-13T10:35:24", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NVAX280121C00004000", "bid": 5.35, "bid_size": 103.0, "ask": 8.35, "ask_size": 37.0, "iv": 0.5808, "open_interest": 33.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0118, "vega": 0.0159, "theta": -0.0006, "rho": 0.0292, "theo": 7.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-20T13:23:55", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "NVAX280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.84, "ask_size": 685.0, "iv": 1.4306, "open_interest": 149.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0116, "vega": 0.0158, "theta": -0.0014, "rho": -0.0146, "theo": 0.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-06-09T12:17:49", "percent_change": 0.0, "prev_day_close": 0.729999978095293}, {"option": "NVAX280121C00005000", "bid": 4.7, "bid_size": 398.0, "ask": 7.8, "ask_size": 42.0, "iv": 0.6972, "open_interest": 70.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0162, "vega": 0.0208, "theta": -0.001, "rho": 0.0355, "theo": 6.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.93, "last_trade_time": "2026-09-17T10:04:31", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NVAX280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 235.0, "iv": 0.8003, "open_interest": 225.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0163, "vega": 0.0208, "theta": -0.0018, "rho": -0.0205, "theo": 0.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-09-10T15:55:16", "percent_change": 0.0, "prev_day_close": 0.735000029206276}, {"option": "NVAX280121C00007000", "bid": 3.3, "bid_size": 1176.0, "ask": 5.5, "ask_size": 498.0, "iv": 0.4707, "open_interest": 929.0, "volume": 0.0, "delta": 0.825, "gamma": 0.0256, "vega": 0.0303, "theta": -0.0018, "rho": 0.0441, "theo": 5.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-09-18T15:45:12", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "NVAX280121P00007000", "bid": 0.24, "bid_size": 1565.0, "ask": 1.93, "ask_size": 1096.0, "iv": 0.6827, "open_interest": 316.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.0266, "vega": 0.0306, "theta": -0.0024, "rho": -0.0348, "theo": 1.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-09-02T09:41:32", "percent_change": 0.0, "prev_day_close": 1.69499999284744}, {"option": "NVAX280121C00010000", "bid": 3.6, "bid_size": 942.0, "ask": 4.2, "ask_size": 672.0, "iv": 0.747, "open_interest": 2520.0, "volume": 6.0, "delta": 0.7043, "gamma": 0.037, "vega": 0.0413, "theta": -0.0027, "rho": 0.0473, "theo": 3.8603, "change": 0.355, "open": 3.95, "high": 3.95, "low": 3.78, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-09-21T13:46:33", "percent_change": 10.0709, "prev_day_close": 3.52499997615814}, {"option": "NVAX280121P00010000", "bid": 2.5, "bid_size": 917.0, "ask": 3.4, "ask_size": 1217.0, "iv": 0.7718, "open_interest": 15587.0, "volume": 0.0, "delta": -0.2943, "gamma": 0.0397, "vega": 0.0418, "theta": -0.003, "rho": -0.0593, "theo": 2.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-16T09:44:08", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NVAX280121C00012000", "bid": 2.7, "bid_size": 1069.0, "ask": 3.45, "ask_size": 564.0, "iv": 0.7063, "open_interest": 5022.0, "volume": 1.0, "delta": 0.6268, "gamma": 0.0412, "vega": 0.0456, "theta": -0.003, "rho": 0.0457, "theo": 3.1785, "change": 0.355, "open": 3.13, "high": 3.13, "low": 3.13, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-09-21T09:32:03", "percent_change": 12.7928, "prev_day_close": 2.77500009536743}, {"option": "NVAX280121P00012000", "bid": 3.1, "bid_size": 880.0, "ask": 5.25, "ask_size": 742.0, "iv": 0.758, "open_interest": 76.0, "volume": 0.0, "delta": -0.3784, "gamma": 0.0453, "vega": 0.0459, "theta": -0.0033, "rho": -0.0748, "theo": 4.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-09-09T10:57:48", "percent_change": 0.0, "prev_day_close": 4.33500003814697}, {"option": "NVAX280121C00015000", "bid": 2.26, "bid_size": 767.0, "ask": 2.79, "ask_size": 855.0, "iv": 0.7458, "open_interest": 1501.0, "volume": 7.0, "delta": 0.5265, "gamma": 0.0434, "vega": 0.0482, "theta": -0.0033, "rho": 0.0414, "theo": 2.4526, "change": 0.05, "open": 2.5, "high": 2.5, "low": 2.28, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-09-21T13:44:51", "percent_change": 2.13676, "prev_day_close": 2.33999991416931}, {"option": "NVAX280121P00015000", "bid": 5.8, "bid_size": 384.0, "ask": 6.95, "ask_size": 313.0, "iv": 0.7641, "open_interest": 10.0, "volume": 0.0, "delta": -0.491, "gamma": 0.0498, "vega": 0.0476, "theta": -0.0034, "rho": -0.0927, "theo": 6.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-01-21T10:51:41", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "NVAX280121C00017000", "bid": 1.1, "bid_size": 1384.0, "ask": 3.6, "ask_size": 1233.0, "iv": 0.7869, "open_interest": 900.0, "volume": 0.0, "delta": 0.4714, "gamma": 0.0431, "vega": 0.0482, "theta": -0.0034, "rho": 0.0382, "theo": 2.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T11:30:11", "percent_change": 0.0, "prev_day_close": 1.7049999833107}, {"option": "NVAX280121P00017000", "bid": 7.55, "bid_size": 96.0, "ask": 8.05, "ask_size": 74.0, "iv": 0.7324, "open_interest": 18.0, "volume": 26.0, "delta": -0.5552, "gamma": 0.051, "vega": 0.0467, "theta": -0.0033, "rho": -0.1013, "theo": 7.819, "change": -0.49, "open": 8.0, "high": 8.0, "low": 7.8, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-09-21T13:03:39", "percent_change": -5.90361, "prev_day_close": 8.29999995231628}, {"option": "NVAX280121C00020000", "bid": 1.5, "bid_size": 7.0, "ask": 1.95, "ask_size": 778.0, "iv": 0.7484, "open_interest": 2697.0, "volume": 33.0, "delta": 0.404, "gamma": 0.0414, "vega": 0.047, "theta": -0.0034, "rho": 0.0338, "theo": 1.7216, "change": 0.245, "open": 1.68, "high": 1.75, "low": 1.68, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T14:07:11", "percent_change": 16.2791, "prev_day_close": 1.50499999523163}, {"option": "NVAX280121P00020000", "bid": 9.95, "bid_size": 141.0, "ask": 11.35, "ask_size": 242.0, "iv": 0.8091, "open_interest": 48.0, "volume": 0.0, "delta": -0.637, "gamma": 0.0516, "vega": 0.0436, "theta": -0.0032, "rho": -0.1086, "theo": 10.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-08-21T10:20:02", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "NVAX290119C00001000", "bid": 7.5, "bid_size": 2.0, "ask": 10.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0018, "vega": 0.0055, "theta": 0.0, "rho": 0.0075, "theo": 9.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "NVAX290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0014, "vega": 0.0056, "theta": -0.0004, "rho": -0.009, "theo": 0.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NVAX290119C00002000", "bid": 6.5, "bid_size": 7.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0039, "vega": 0.0111, "theta": 0.0, "rho": 0.0169, "theo": 9.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "NVAX290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0035, "vega": 0.0111, "theta": -0.0007, "rho": -0.0173, "theo": 0.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NVAX290119C00003000", "bid": 6.0, "bid_size": 10.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0062, "vega": 0.0167, "theta": 0.0, "rho": 0.0263, "theo": 8.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "NVAX290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 2.5214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.006, "vega": 0.0167, "theta": -0.001, "rho": -0.0261, "theo": 0.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NVAX290119C00004000", "bid": 5.0, "bid_size": 26.0, "ask": 8.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9168, "gamma": 0.0088, "vega": 0.0222, "theta": -0.0003, "rho": 0.0352, "theo": 7.9617, "change": 0.725, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-09-21T09:30:06", "percent_change": 10.4693, "prev_day_close": 6.92499995231628}, {"option": "NVAX290119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 1.6909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0088, "vega": 0.0223, "theta": -0.0012, "rho": -0.0355, "theo": 1.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NVAX290119C00005000", "bid": 5.15, "bid_size": 12.0, "ask": 8.3, "ask_size": 20.0, "iv": 0.6814, "open_interest": 1.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0115, "vega": 0.0274, "theta": -0.0006, "rho": 0.0432, "theo": 7.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-09-14T10:42:21", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "NVAX290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 536.0, "iv": 1.3051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0119, "vega": 0.0278, "theta": -0.0014, "rho": -0.0456, "theo": 1.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "NVAX290119C00007000", "bid": 4.5, "bid_size": 143.0, "ask": 8.05, "ask_size": 10.0, "iv": 0.8219, "open_interest": 1.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0169, "vega": 0.0372, "theta": -0.0011, "rho": 0.0552, "theo": 6.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-17T10:18:11", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "NVAX290119P00007000", "bid": 0.51, "bid_size": 669.0, "ask": 3.75, "ask_size": 584.0, "iv": 0.8131, "open_interest": 0.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0182, "vega": 0.0379, "theta": -0.0017, "rho": -0.0676, "theo": 2.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "NVAX290119C00010000", "bid": 4.65, "bid_size": 238.0, "ask": 5.4, "ask_size": 97.0, "iv": 0.7615, "open_interest": 7.0, "volume": 10.0, "delta": 0.7548, "gamma": 0.0234, "vega": 0.0487, "theta": -0.0016, "rho": 0.064, "theo": 5.1403, "change": 0.35, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-21T12:52:03", "percent_change": 7.77778, "prev_day_close": 4.49999988079071}, {"option": "NVAX290119P00010000", "bid": 1.0, "bid_size": 20.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.7277, "open_interest": 0.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.0268, "vega": 0.0498, "theta": -0.0021, "rho": -0.1016, "theo": 3.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7649998664856}, {"option": "NVAX290119C00012000", "bid": 2.0, "bid_size": 17.0, "ask": 6.5, "ask_size": 323.0, "iv": 0.7173, "open_interest": 2.0, "volume": 0.0, "delta": 0.7037, "gamma": 0.0264, "vega": 0.054, "theta": -0.0019, "rho": 0.0656, "theo": 4.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-09-14T13:39:45", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "NVAX290119P00012000", "bid": 4.05, "bid_size": 157.0, "ask": 6.55, "ask_size": 21.0, "iv": 0.8164, "open_interest": 0.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.0312, "vega": 0.055, "theta": -0.0023, "rho": -0.123, "theo": 5.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "NVAX290119C00015000", "bid": 2.1, "bid_size": 901.0, "ask": 5.85, "ask_size": 596.0, "iv": 0.7831, "open_interest": 24.0, "volume": 0.0, "delta": 0.6376, "gamma": 0.0288, "vega": 0.059, "theta": -0.0022, "rho": 0.0648, "theo": 3.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-09-17T10:20:54", "percent_change": 0.0, "prev_day_close": 3.33499997854233}, {"option": "NVAX290119P00015000", "bid": 5.9, "bid_size": 80.0, "ask": 8.5, "ask_size": 75.0, "iv": 0.7655, "open_interest": 0.0, "volume": 0.0, "delta": -0.3841, "gamma": 0.0361, "vega": 0.0593, "theta": -0.0025, "rho": -0.1494, "theo": 7.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "NVAX290119C00017000", "bid": 2.0, "bid_size": 847.0, "ask": 4.6, "ask_size": 536.0, "iv": 0.7298, "open_interest": 6.0, "volume": 1.0, "delta": 0.6004, "gamma": 0.0296, "vega": 0.061, "theta": -0.0024, "rho": 0.0633, "theo": 3.5812, "change": 1.075, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-09-21T09:30:10", "percent_change": 30.0699, "prev_day_close": 3.57499992847443}, {"option": "NVAX290119P00017000", "bid": 7.25, "bid_size": 600.0, "ask": 10.25, "ask_size": 586.0, "iv": 0.7659, "open_interest": 0.0, "volume": 0.0, "delta": -0.4316, "gamma": 0.0384, "vega": 0.0604, "theta": -0.0025, "rho": -0.1631, "theo": 8.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.87500023841858}], "symbol": "NVAX", "security_type": "stock", "exchange_id": 2, "current_price": 10.625, "price_change": 0.515, "price_change_percent": 5.094, "bid": 10.62, "ask": 10.63, "bid_size": 2000, "ask_size": 700, "open": 10.38, "high": 10.7, "low": 10.21, "close": 10.625, "prev_day_close": 10.11, "volume": 3429932, "iv30": 69.091, "iv30_change": 3.469, "iv30_change_percent": 5.2863, "seqno": 6386072308, "last_trade_time": "2026-09-21T14:08:21", "tick": "up"}, "symbol": "NVAX"}