Options Chain for INVIVYD INC COM (IVVD) - $1.47 as of 5/14/2026 2:10:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.40 | 1.40 | 0.90 | 0.67 | -0.36 | -34.96% | 1.80 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:58 PM EST |
| 1.00 | 0.10 | 1.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.00 | 0.89 | 1.18 | -0.01 | 4/6/2026 | 5/14/2026 1:58:58 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.02 | 5 | 888 | 5.74 | 0.04 | 0.50 | 0.00 | 5/14/2026 | 5/14/2026 1:58:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,666 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 1:58:58 PM EST |
| 2.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 1:58:58 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 1:58:58 PM EST |
| 7.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 1:58:58 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 219 | 4.92 | -0.11 | 1.18 | -0.01 | 5/1/2026 | 5/14/2026 1:58:58 PM EST |
| 1.50 | 0.25 | 0.40 | 0.33 | 0.35 | +0.30 | +600.00% | 0.22 | 42 | 4,428 | 4.12 | -0.96 | 0.50 | 0.00 | 5/14/2026 | 5/14/2026 1:58:58 PM EST |
| 2.00 | 0.50 | 1.45 | 0.98 | 0.96 | +0.48 | +100.00% | 0.49 | 3 | 306 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:58 PM EST |
| 2.50 | 0.85 | 1.85 | 1.35 | 1.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 1:58:58 PM EST |
| 5.00 | 2.50 | 4.90 | 3.70 | 3.50 | 0.00 | 0.00% | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 1:58:58 PM EST |
| 7.50 | 5.00 | 7.00 | 6.00 | 6.06 | +0.16 | +2.72% | 0.80 | 1 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 1:58:58 PM EST |