[{"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","2026-10-02",{"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},37.36,38.52,38.54,37,37.81,-0.45,-1.19,563781.552197,13006,37.4213,42.68,26.049999,1039285.61115792,68,1851,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"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":465,"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",[204,220,237,253,269,284,300,320,343,366,388,410,433,451],{"strike":205,"call":206,"put":214,"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":47,"gamma":184,"theta":184,"vega":184,"rho":213,"in_the_money":40},"IDYA  261016C00015000",20.8,25.4,23.85,17,0.3739,0.004542,{"contract_symbol":215,"symbol":215,"bid":184,"ask":216,"last":128,"change":184,"changePercent":9,"volume":184,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":184,"gamma":184,"theta":219,"vega":184,"rho":184,"in_the_money":14},"IDYA  261016P00015000",4.9,13,1.1003,-0.000001,{"strike":221,"call":222,"put":229,"callItm":40,"putItm":14,"isAtm":14},17.5,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":226,"change":184,"changePercent":9,"volume":184,"openInterest":227,"open_interest":227,"iv":212,"implied_volatility":212,"delta":47,"gamma":184,"theta":184,"vega":184,"rho":228,"in_the_money":40},"IDYA  261016C00017500",18.2,22.9,20.81,12,0.005299,{"contract_symbol":230,"symbol":230,"bid":184,"ask":216,"last":231,"change":184,"changePercent":9,"volume":184,"openInterest":232,"open_interest":232,"iv":218,"implied_volatility":218,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":184,"in_the_money":14},"IDYA  261016P00017500",2.05,6,-0.000017,0.00001,-0.000025,0.000005,{"strike":238,"call":239,"put":245,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":243,"change":184,"changePercent":9,"volume":184,"openInterest":232,"open_interest":232,"iv":212,"implied_volatility":212,"delta":47,"gamma":184,"theta":184,"vega":184,"rho":244,"in_the_money":40},"IDYA  261016C00020000",15.5,20.3,9.81,0.006056,{"contract_symbol":246,"symbol":246,"bid":184,"ask":216,"last":247,"change":184,"changePercent":9,"volume":184,"openInterest":227,"open_interest":227,"iv":218,"implied_volatility":218,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":14},"IDYA  261016P00020000",0.53,-0.000285,0.000145,-0.000347,0.00007,-0.000003,{"strike":254,"call":255,"put":261,"callItm":40,"putItm":14,"isAtm":14},22.5,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":184,"changePercent":9,"volume":184,"openInterest":232,"open_interest":232,"iv":212,"implied_volatility":212,"delta":47,"gamma":184,"theta":184,"vega":184,"rho":260,"in_the_money":40},"IDYA  261016C00022500",13.5,17.9,7.76,0.006813,{"contract_symbol":262,"symbol":262,"bid":184,"ask":216,"last":263,"change":184,"changePercent":9,"volume":184,"openInterest":178,"open_interest":178,"iv":218,"implied_volatility":218,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":14},"IDYA  261016P00022500",4.3,-0.002327,0.001,-0.002391,0.000481,-0.000028,{"strike":67,"call":270,"put":276,"callItm":40,"putItm":14,"isAtm":14},{"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":47,"gamma":184,"theta":184,"vega":184,"rho":275,"in_the_money":40},"IDYA  261016C00025000",15.3,14.98,117,0.00757,{"contract_symbol":277,"symbol":277,"bid":184,"ask":278,"last":39,"change":184,"changePercent":9,"volume":184,"openInterest":238,"open_interest":238,"iv":218,"implied_volatility":218,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":14},"IDYA  261016P00025000",3,-0.011309,0.00408,-0.009753,0.001961,-0.000139,{"strike":285,"call":286,"put":293,"callItm":40,"putItm":14,"isAtm":14},27.5,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":47,"gamma":291,"theta":184,"vega":184,"rho":292,"in_the_money":40},"IDYA  261016C00027500",8.5,12.8,14.89,0.000001,0.008327,{"contract_symbol":294,"symbol":294,"bid":184,"ask":216,"last":278,"change":184,"changePercent":9,"volume":184,"openInterest":47,"open_interest":47,"iv":218,"implied_volatility":218,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":14},"IDYA  261016P00027500",-0.037372,0.011212,-0.026805,0.005388,-0.000465,{"strike":301,"call":302,"put":312,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":303,"symbol":303,"bid":232,"ask":304,"last":305,"change":184,"changePercent":9,"volume":184,"openInterest":306,"open_interest":306,"iv":212,"implied_volatility":212,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":40},"IDYA  261016C00030000",10.5,8.61,81,0.999873,0.000201,-0.000056,0.000033,0.009083,{"contract_symbol":313,"symbol":313,"bid":184,"ask":216,"last":314,"change":184,"changePercent":9,"volume":184,"openInterest":232,"open_interest":232,"iv":218,"implied_volatility":218,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":14},"IDYA  261016P00030000",0.42,-0.092156,0.022727,-0.054334,0.010922,-0.001162,{"strike":321,"call":322,"put":332,"callItm":40,"putItm":14,"isAtm":14},32.5,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":326,"implied_volatility":326,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":40},"IDYA  261016C00032500",3.5,8,0.2574,0.999768,0.000511,-0.000067,0.000057,0.009838,{"contract_symbol":333,"symbol":333,"bid":184,"ask":334,"last":335,"change":184,"changePercent":9,"volume":184,"openInterest":336,"open_interest":336,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"IDYA  261016P00032500",1.05,1.35,2,1.0614,-0.174641,0.036699,-0.081646,0.017014,-0.002226,{"strike":344,"call":345,"put":356,"callItm":40,"putItm":14,"isAtm":40},35,{"contract_symbol":346,"symbol":346,"bid":347,"ask":232,"last":348,"change":184,"changePercent":9,"volume":184,"openInterest":349,"open_interest":349,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":40},"IDYA  261016C00035000",1.7,4,157,0.1433,0.999499,0.001879,-0.000076,0.000118,0.010592,{"contract_symbol":357,"symbol":357,"bid":358,"ask":336,"last":68,"change":184,"changePercent":9,"volume":184,"openInterest":359,"open_interest":359,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":14},"IDYA  261016P00035000",0.05,19,0.9177,-0.277087,0.055218,-0.091836,0.022134,-0.003528,{"strike":367,"call":368,"put":378,"callItm":14,"putItm":40,"isAtm":40},37.5,{"contract_symbol":369,"symbol":369,"bid":370,"ask":324,"last":347,"change":184,"changePercent":9,"volume":184,"openInterest":371,"open_interest":371,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":14},"IDYA  261016C00037500",0.1,7,0.2613,0.618862,0.220714,-0.02975,0.025187,0.006829,{"contract_symbol":379,"symbol":379,"bid":358,"ask":380,"last":381,"change":184,"changePercent":9,"volume":184,"openInterest":325,"open_interest":325,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":40},"IDYA  261016P00037500",3.2,1.4,0.7086,-0.43455,0.084041,-0.083323,0.02601,-0.00549,{"strike":389,"call":390,"put":401,"callItm":14,"putItm":40,"isAtm":14},40,{"contract_symbol":391,"symbol":391,"bid":123,"ask":392,"last":393,"change":21,"changePercent":9,"volume":182,"openInterest":394,"open_interest":394,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":14},"IDYA  261016C00040000",0.7,0.55,62,0.4547,0.269159,0.109855,-0.044852,0.021818,0.002952,{"contract_symbol":402,"symbol":402,"bid":392,"ask":216,"last":403,"change":184,"changePercent":9,"volume":184,"openInterest":205,"open_interest":205,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":40},"IDYA  261016P00040000",2.46,0.5881,-0.675534,0.092546,-0.063196,0.023771,-0.008617,{"strike":411,"call":412,"put":422,"callItm":14,"putItm":40,"isAtm":14},45,{"contract_symbol":413,"symbol":413,"bid":184,"ask":128,"last":414,"change":184,"changePercent":9,"volume":184,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"IDYA  261016C00045000",0.2,50,0.6076,0.060435,0.029831,-0.02175,0.007917,0.000665,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":40},"IDYA  261016P00045000",5.5,9.5,13.63,0.2455,-0.999961,0.000101,-0.000012,0.000011,-0.013626,{"strike":415,"call":434,"put":442,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":435,"symbol":435,"bid":184,"ask":216,"last":414,"change":184,"changePercent":9,"volume":184,"openInterest":344,"open_interest":344,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":14},"IDYA  261016C00050000",0.8861,0.043982,0.015891,-0.024636,0.00615,0.000476,{"contract_symbol":443,"symbol":443,"bid":304,"ask":444,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":40},"IDYA  261016P00050000",14.5,0.3676,-0.99999,0.000018,-0.000005,0.000003,-0.01514,{"strike":452,"call":453,"put":460,"callItm":14,"putItm":40,"isAtm":14},55,{"contract_symbol":454,"symbol":454,"bid":184,"ask":216,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":436,"implied_volatility":436,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":14},"IDYA  261016C00055000",0.010052,0.004572,-0.007088,0.001769,0.00011,{"contract_symbol":461,"symbol":461,"bid":241,"ask":462,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":445,"implied_volatility":445,"delta":463,"gamma":184,"theta":184,"vega":184,"rho":464,"in_the_money":40},"IDYA  261016P00055000",19.5,-1,-0.016654,"2026-10-05T18:45:16.630528+00:00"]