[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVVD":3,"homepage-market-summary":31,"stock-options-IVVD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IVVD","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},"Invivyd, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Invivyd Inc is a biopharmaceutical company focused on the discovery, development, and commercialization of monoclonal antibody (mAb) therapies for the prevention and treatment of serious viral infectious diseases. Its lead product, PEMGARDA (pemivibart), received emergency use authorization from the U.S. FDA for the pre-exposure prevention of COVID-19 in certain immunocompromised individuals. The company is also developing next-generation antibody candidates, including VYD2311 for COVID-19 and VBY329 for RSV infections, while continuing research on additional antibodies targeting other viral diseases such as measles.","122","New Haven, CT",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},0.8392,0.8199,0.8449,0.7902,0.8221,0.0171,2.08,5318203.648533,14893,0.8192,3.07,0.5277,4970561.3016178645,12.3,1296,{"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":175,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":204,"updated_at":348,"task_id":9},"SUCCESS",0.84,{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",11,"261016",3.1,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},0,16327,0.05,[187,188,192,196,200],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",46,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",74,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-01-15",102,"270115",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-03-19",165,"270319",[205,228,251,272,294,314,333],{"strike":206,"call":207,"put":219,"callItm":40,"putItm":14,"isAtm":40},0.5,{"contract_symbol":208,"symbol":208,"bid":209,"ask":210,"last":211,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":214,"gamma":215,"theta":216,"vega":217,"rho":218,"in_the_money":40},"IVVD  261016C00000500",0.3,0.6,0.37,5174,5.1859,0.843086,0.325904,-0.008166,0.000341,0.000081,{"contract_symbol":220,"symbol":220,"bid":183,"ask":185,"last":185,"change":183,"changePercent":9,"volume":183,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":14},"IVVD  261016P00000500",215,2.6129,-0.090531,0.439162,-0.002794,0.000232,-0.000028,{"strike":229,"call":230,"put":241,"callItm":14,"putItm":40,"isAtm":40},1,{"contract_symbol":231,"symbol":231,"bid":185,"ask":232,"last":233,"change":183,"changePercent":9,"volume":183,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":14},"IVVD  261016C00001000",0.15,0.1,3767,2.6521,0.423654,1.03887,-0.006808,0.000557,0.000077,{"contract_symbol":242,"symbol":242,"bid":232,"ask":117,"last":243,"change":183,"changePercent":9,"volume":183,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":40},"IVVD  261016P00001000",0.25,521,2.0144,-0.648309,1.295894,-0.0049,0.000527,-0.000228,{"strike":252,"call":253,"put":262,"callItm":14,"putItm":40,"isAtm":40},1.5,{"contract_symbol":254,"symbol":254,"bid":183,"ask":233,"last":185,"change":183,"changePercent":9,"volume":183,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":14},"IVVD  261016C00001500",5178,3.3414,0.226425,0.633751,-0.006593,0.000428,0.000041,{"contract_symbol":263,"symbol":263,"bid":209,"ask":264,"last":39,"change":183,"changePercent":9,"volume":183,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":40},"IVVD  261016P00001500",1.25,5,2.5515,-0.872904,0.57425,-0.003483,0.000296,-0.00042,{"strike":273,"call":274,"put":284,"callItm":14,"putItm":40,"isAtm":40},2,{"contract_symbol":275,"symbol":275,"bid":183,"ask":209,"last":276,"change":183,"changePercent":9,"volume":183,"openInterest":277,"open_interest":277,"iv":278,"implied_volatility":278,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":14},"IVVD  261016C00002000",0.04,1428,3.6317,0.13514,0.420912,-0.005173,0.000309,0.000025,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":151,"change":183,"changePercent":9,"volume":183,"openInterest":229,"open_interest":229,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":40},"IVVD  261016P00002000",0.75,1.75,2.7088,-0.951956,0.25947,-0.001774,0.000142,-0.000584,{"strike":295,"call":296,"put":306,"callItm":14,"putItm":40,"isAtm":40},2.5,{"contract_symbol":297,"symbol":297,"bid":183,"ask":206,"last":298,"change":183,"changePercent":9,"volume":183,"openInterest":299,"open_interest":299,"iv":300,"implied_volatility":300,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":14},"IVVD  261016C00002500",0.01,27,3.6315,0.072264,0.266556,-0.003275,0.000196,0.000014,{"contract_symbol":307,"symbol":307,"bid":117,"ask":308,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":288,"implied_volatility":288,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":40},"IVVD  261016P00002500",3,-0.983914,0.104443,-0.000714,0.000057,-0.000739,{"strike":265,"call":315,"put":325,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":316,"symbol":316,"bid":183,"ask":317,"last":318,"change":183,"changePercent":9,"volume":183,"openInterest":319,"open_interest":319,"iv":300,"implied_volatility":300,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":14},"IVVD  261016C00005000",1.35,0.02,10,0.005129,0.028657,-0.000352,0.000021,0.000001,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":288,"implied_volatility":288,"delta":329,"gamma":330,"theta":331,"vega":324,"rho":332,"in_the_money":40},"IVVD  261016P00005000",2.85,5.5,-0.999857,0.001439,-0.00001,-0.001484,{"strike":334,"call":335,"put":341,"callItm":14,"putItm":40,"isAtm":14},7.5,{"contract_symbol":336,"symbol":336,"bid":183,"ask":317,"last":185,"change":183,"changePercent":9,"volume":183,"openInterest":229,"open_interest":229,"iv":278,"implied_volatility":278,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":183,"in_the_money":14},"IVVD  261016C00007500",0.000652,0.004403,-0.000054,0.000003,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":288,"implied_volatility":288,"delta":345,"gamma":346,"theta":183,"vega":183,"rho":347,"in_the_money":40},"IVVD  261016P00007500",5.3,8,-0.999997,0.000042,-0.002226,"2026-10-06T07:31:50.169430+00:00"]