[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDYA":3,"homepage-market-summary":31,"stock-options-IDYA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IDYA","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"IDEAYA Biosciences, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","IDEAYA Biosciences Inc is an oncology-focused precision medicine company committed to the discovery and development of targeted therapeutics for patient populations selected using molecular diagnostics. Its approach integrates small molecule drug discovery with extensive capabilities in identifying and validating translational biomarkers to develop targeted therapies for select patient populations that are likely to benefit from these targeted therapies. The company's clinical-stage product candidates include darovasertib (PKC), IDE397 (MAT2A), IDE849 (DLL3), IDE275 (Werner Helicase), IDE161 (PARG), and IDE705 (Pol Theta Helicase). In addition, it also working on other development candidates and has multiple earlier-stage preclinical programs.","145","South San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},38.06,37.57,38.26,37.04,37.36,0.7,1.87,657986.201447,14402,37.8757,42.68,26.049999,1037827.3088164701,72.2,1852,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":203,"updated_at":458,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},10,663,0,[186,187,191,195,199],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",46,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",102,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",193,"270416",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-12-17",438,"271217",[204,221,236,252,268,283,298,314,334,358,381,404,426,444],{"strike":205,"call":206,"put":215,"callItm":40,"putItm":14,"isAtm":14},15,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":210,"change":184,"changePercent":9,"volume":184,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":213,"gamma":184,"theta":184,"vega":184,"rho":214,"in_the_money":40},"IDYA  261016C00015000",20.8,25.4,23.85,17,0.2612,1,0.00452,{"contract_symbol":216,"symbol":216,"bid":184,"ask":217,"last":218,"change":184,"changePercent":9,"volume":184,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"IDYA  261016P00015000",4.9,0.4,13,0.9767,{"strike":222,"call":223,"put":230,"callItm":40,"putItm":14,"isAtm":14},17.5,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":227,"change":184,"changePercent":9,"volume":184,"openInterest":228,"open_interest":228,"iv":212,"implied_volatility":212,"delta":213,"gamma":184,"theta":184,"vega":184,"rho":229,"in_the_money":40},"IDYA  261016C00017500",18.2,22.9,20.81,12,0.005274,{"contract_symbol":231,"symbol":231,"bid":184,"ask":217,"last":232,"change":184,"changePercent":9,"volume":184,"openInterest":233,"open_interest":233,"iv":220,"implied_volatility":220,"delta":234,"gamma":235,"theta":234,"vega":184,"rho":184,"in_the_money":14},"IDYA  261016P00017500",2.05,6,-0.000002,0.000001,{"strike":237,"call":238,"put":244,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":242,"change":184,"changePercent":9,"volume":184,"openInterest":233,"open_interest":233,"iv":212,"implied_volatility":212,"delta":213,"gamma":184,"theta":184,"vega":184,"rho":243,"in_the_money":40},"IDYA  261016C00020000",15.5,20.3,9.81,0.006027,{"contract_symbol":245,"symbol":245,"bid":184,"ask":217,"last":246,"change":184,"changePercent":9,"volume":184,"openInterest":228,"open_interest":228,"iv":220,"implied_volatility":220,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":14},"IDYA  261016P00020000",0.53,-0.000052,0.000033,-0.000063,0.000014,-0.000001,{"strike":253,"call":254,"put":260,"callItm":40,"putItm":14,"isAtm":14},22.5,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":184,"changePercent":9,"volume":184,"openInterest":233,"open_interest":233,"iv":212,"implied_volatility":212,"delta":213,"gamma":184,"theta":184,"vega":184,"rho":259,"in_the_money":40},"IDYA  261016C00022500",13.5,17.9,7.76,0.006781,{"contract_symbol":261,"symbol":261,"bid":184,"ask":217,"last":262,"change":184,"changePercent":9,"volume":184,"openInterest":178,"open_interest":178,"iv":220,"implied_volatility":220,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":14},"IDYA  261016P00022500",4.3,-0.000724,0.000388,-0.000733,0.000165,-0.000009,{"strike":269,"call":270,"put":276,"callItm":40,"putItm":14,"isAtm":14},25,{"contract_symbol":271,"symbol":271,"bid":178,"ask":272,"last":273,"change":184,"changePercent":9,"volume":184,"openInterest":274,"open_interest":274,"iv":212,"implied_volatility":212,"delta":213,"gamma":184,"theta":184,"vega":184,"rho":275,"in_the_money":40},"IDYA  261016C00025000",15.3,14.98,117,0.007534,{"contract_symbol":277,"symbol":277,"bid":184,"ask":278,"last":107,"change":184,"changePercent":9,"volume":184,"openInterest":237,"open_interest":237,"iv":220,"implied_volatility":220,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":249,"in_the_money":14},"IDYA  261016P00025000",3,-0.00518,0.002313,-0.004375,0.000986,{"strike":284,"call":285,"put":291,"callItm":40,"putItm":14,"isAtm":14},27.5,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":213,"gamma":184,"theta":184,"vega":184,"rho":290,"in_the_money":40},"IDYA  261016C00027500",8.5,12.8,14.89,0.008288,{"contract_symbol":292,"symbol":292,"bid":184,"ask":217,"last":278,"change":184,"changePercent":9,"volume":184,"openInterest":213,"open_interest":213,"iv":220,"implied_volatility":220,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":14},"IDYA  261016P00027500",-0.022673,0.008343,-0.015782,0.003557,-0.000278,{"strike":299,"call":300,"put":306,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":301,"symbol":301,"bid":233,"ask":302,"last":303,"change":184,"changePercent":9,"volume":184,"openInterest":304,"open_interest":304,"iv":212,"implied_volatility":212,"delta":213,"gamma":184,"theta":184,"vega":184,"rho":305,"in_the_money":40},"IDYA  261016C00030000",10.5,8.61,81,0.009041,{"contract_symbol":307,"symbol":307,"bid":184,"ask":217,"last":308,"change":184,"changePercent":9,"volume":184,"openInterest":233,"open_interest":233,"iv":220,"implied_volatility":220,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":14},"IDYA  261016P00030000",0.42,-0.068342,0.020425,-0.038639,0.008709,-0.000847,{"strike":315,"call":316,"put":325,"callItm":40,"putItm":14,"isAtm":14},32.5,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":40},"IDYA  261016C00032500",3.5,8,0.999772,0.000496,-0.000067,0.000057,0.009792,{"contract_symbol":326,"symbol":326,"bid":184,"ask":61,"last":327,"change":184,"changePercent":9,"volume":184,"openInterest":328,"open_interest":328,"iv":220,"implied_volatility":220,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":14},"IDYA  261016P00032500",1.35,2,-0.154772,0.036889,-0.069784,0.015729,-0.001945,{"strike":335,"call":336,"put":347,"callItm":40,"putItm":14,"isAtm":14},35,{"contract_symbol":337,"symbol":337,"bid":338,"ask":233,"last":339,"change":184,"changePercent":9,"volume":184,"openInterest":340,"open_interest":340,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":40},"IDYA  261016C00035000",1.7,4,157,0.147,0.999513,0.001787,-0.000077,0.000115,0.010542,{"contract_symbol":348,"symbol":348,"bid":184,"ask":349,"last":350,"change":184,"changePercent":9,"volume":184,"openInterest":351,"open_interest":351,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":14},"IDYA  261016P00035000",2.65,0.9,19,0.7374,-0.236147,0.063242,-0.068195,0.020359,-0.002925,{"strike":359,"call":360,"put":370,"callItm":40,"putItm":14,"isAtm":40},37.5,{"contract_symbol":361,"symbol":361,"bid":362,"ask":318,"last":338,"change":184,"changePercent":9,"volume":184,"openInterest":363,"open_interest":363,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":40},"IDYA  261016C00037500",0.1,7,0.2477,0.642914,0.22798,-0.027731,0.024649,0.007083,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":184,"changePercent":9,"volume":184,"openInterest":319,"open_interest":319,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":14},"IDYA  261016P00037500",0.05,2.95,1.4,0.4331,-0.407205,0.135622,-0.050449,0.025642,-0.004934,{"strike":382,"call":383,"put":395,"callItm":14,"putItm":40,"isAtm":40},40,{"contract_symbol":384,"symbol":384,"bid":362,"ask":385,"last":386,"change":387,"changePercent":9,"volume":182,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":14},"IDYA  261016C00040000",3.8,0.55,-0.45,62,0.3396,0.207904,0.127672,-0.029205,0.01893,0.002307,{"contract_symbol":396,"symbol":396,"bid":21,"ask":217,"last":397,"change":184,"changePercent":9,"volume":184,"openInterest":205,"open_interest":205,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":40},"IDYA  261016P00040000",2.46,0.5516,-0.681279,0.097954,-0.059107,0.023588,-0.008615,{"strike":405,"call":406,"put":415,"callItm":14,"putItm":40,"isAtm":14},45,{"contract_symbol":407,"symbol":407,"bid":184,"ask":218,"last":168,"change":184,"changePercent":9,"volume":184,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":14},"IDYA  261016C00045000",50,0.6898,0.09032,0.035722,-0.033711,0.010758,0.000981,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":40},"IDYA  261016P00045000",5.5,9.5,13.63,0.5473,-0.956854,0.025336,-0.015052,0.006054,-0.013085,{"strike":408,"call":427,"put":435,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":428,"symbol":428,"bid":184,"ask":217,"last":168,"change":184,"changePercent":9,"volume":184,"openInterest":335,"open_interest":335,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":14},"IDYA  261016C00050000",0.9023,0.048085,0.016769,-0.027071,0.006605,0.000518,{"contract_symbol":436,"symbol":436,"bid":302,"ask":437,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":40},"IDYA  261016P00050000",14.5,0.3659,-0.99999,0.000019,-0.000005,0.000003,-0.015068,{"strike":445,"call":446,"put":453,"callItm":14,"putItm":40,"isAtm":14},55,{"contract_symbol":447,"symbol":447,"bid":184,"ask":217,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":429,"implied_volatility":429,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"IDYA  261016C00055000",0.011537,0.005063,-0.008174,0.001994,0.000126,{"contract_symbol":454,"symbol":454,"bid":240,"ask":455,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":438,"implied_volatility":438,"delta":456,"gamma":184,"theta":184,"vega":184,"rho":457,"in_the_money":40},"IDYA  261016P00055000",19.5,-1,-0.016575,"2026-10-06T01:40:27.441952+00:00"]