Options Chain for INVIVYD INC COM (IVVD) - $0.83 as of 5/30/2025 5:33:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.30 | 0.65 | 0.43 | +0.08 | +22.86% | 4 | 360 | 7.39 | 0.96 | 0.22 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 1.00 | 0.05 | 0.20 | 0.17 | +0.07 | +70.00% | 192 | 1,854 | 1.65 | 0.53 | 1.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 271 | 2.61 | 0.18 | 0.68 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 40 | 2.64 | 0.05 | 0.29 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,131 | 3.10 | 0.02 | 0.10 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4,992 | 3.04 | -0.04 | 0.22 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 1.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 765 | 0.00 | -0.47 | 1.01 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 1.50 | 0.50 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 20 | 2.79 | -0.82 | 0.68 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 1.95 | 1.10 | 0.00 | 0.00% | 0 | 6 | 3.38 | -0.95 | 0.29 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 2.05 | 1.75 | 0.00 | 0.00% | 0 | 1 | 7.30 | -0.98 | 0.10 | 0.00 | 3/5/2025 | 5/30/2025 4:00:00 PM EST |
| 5.00 | 1.60 | 4.90 | 3.58 | 0.00 | 0.00% | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 4:00:00 PM EST |
| 7.50 | 4.80 | 6.80 | % | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |