Options Chain for INNOVIVA INC COM (INVA) - $18.97 as of 5/27/2025 3:11:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.40 | 18.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 5.00 | 12.90 | 16.10 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 7.50 | 10.40 | 13.60 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 10.00 | 6.90 | 11.50 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 12.50 | 5.80 | 8.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 15.00 | 3.40 | 5.70 | % | 0 | 0 | 1.84 | 0.95 | 0.03 | -0.01 | 5/27/2025 12:58:50 PM EST | |||
| 17.50 | 0.90 | 4.40 | 1.00 | 0.00 | 0.00% | 0 | 4 | 1.87 | 0.75 | 0.11 | -0.02 | 3/26/2025 | 5/27/2025 12:58:50 PM EST |
| 20.00 | 0.00 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 28 | 0.73 | 0.43 | 0.13 | -0.03 | 5/21/2025 | 5/27/2025 12:58:50 PM EST |
| 22.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 67 | 0.74 | 0.17 | 0.09 | -0.02 | 5/15/2025 | 5/27/2025 12:58:50 PM EST |
| 25.00 | 0.00 | 0.30 | 0.88 | 0.00 | 0.00% | 0 | 93 | 0.88 | 0.05 | 0.04 | -0.01 | 11/13/2024 | 5/27/2025 12:58:50 PM EST |
| 30.00 | 0.00 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 5/27/2025 12:58:50 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 1.48 | -0.05 | 0.03 | -0.01 | 5/27/2025 12:58:50 PM EST | |||
| 17.50 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.09 | -0.25 | 0.11 | -0.02 | 5/19/2025 | 5/27/2025 12:58:50 PM EST |
| 20.00 | 0.00 | 4.10 | 2.75 | 0.00 | 0.00% | 0 | 5 | 1.86 | -0.57 | 0.13 | -0.03 | 3/6/2025 | 5/27/2025 12:58:50 PM EST |
| 22.50 | 2.80 | 3.90 | % | 0 | 0 | 0.84 | -0.83 | 0.09 | -0.02 | 5/27/2025 12:58:50 PM EST | |||
| 25.00 | 5.10 | 6.60 | % | 0 | 0 | 1.25 | -0.95 | 0.04 | -0.01 | 5/27/2025 12:58:50 PM EST | |||
| 30.00 | 10.50 | 11.80 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 35.00 | 15.30 | 17.50 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST |