Options Chain for ARVINAS INC COM (ARVN) - $12.42 as of 11/26/2025 8:05:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.80 | 13.20 | 11.50 | % | 11.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 2.50 | 8.30 | 11.30 | 9.80 | 4.95 | 0.00 | 0.00% | 3.92 | 0 | 4 | 6.96 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 11/26/2025 3:59:52 PM EST |
| 4.00 | 6.50 | 10.20 | 8.35 | % | 2.09 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 5.00 | 5.50 | 9.20 | 7.35 | 6.70 | 0.00 | 0.00% | 1.47 | 0 | 43 | 4.35 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 6.00 | 5.00 | 8.20 | 6.60 | 5.80 | 0.00 | 0.00% | 1.10 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 7.50 | 4.00 | 5.60 | 4.80 | 3.65 | 0.00 | 0.00% | 0.64 | 0 | 294 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 9.00 | 2.75 | 4.00 | 3.38 | 4.40 | 0.00 | 0.00% | 0.38 | 0 | 38 | 1.25 | 0.94 | 0.06 | 0.00 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 2.00 | 3.20 | 2.60 | 2.10 | 0.00 | 0.00% | 0.26 | 0 | 1,200 | 1.13 | 0.84 | 0.09 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 11.00 | 1.90 | 2.25 | 2.08 | 1.78 | +0.13 | +7.88% | 0.19 | 1 | 252 | 0.78 | 0.72 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 12.50 | 0.65 | 1.35 | 1.00 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 1,422 | 0.61 | 0.51 | 0.13 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 14.00 | 0.55 | 0.75 | 0.65 | 0.65 | +0.10 | +18.19% | 0.05 | 3 | 77 | 0.69 | 0.34 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 0.20 | 0.65 | 0.43 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 233 | 0.68 | 0.25 | 0.10 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.86 | 0.17 | 0.08 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.13 | 0.06 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.69 | 0.09 | 0.05 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 19.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.83 | 0.06 | 0.04 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.88 | 0.04 | 0.03 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.02 | 0.02 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.01 | 0.01 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.01 | 0.01 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.95 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 14 | 2.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 1.20 | 0.60 | % | 0.15 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 650 | 1.65 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 20 | 2.25 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 274 | 1.71 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 50 | 1.26 | -0.06 | 0.06 | 0.00 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.99 | -0.16 | 0.09 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 11.00 | 0.30 | 0.70 | 0.50 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.58 | -0.28 | 0.12 | -0.01 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 12.50 | 1.05 | 1.85 | 1.45 | 1.70 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.72 | -0.49 | 0.13 | -0.01 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 14.00 | 2.00 | 2.90 | 2.45 | % | 0.18 | 0 | 0 | 0.71 | -0.66 | 0.12 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 15.00 | 2.70 | 3.90 | 3.30 | % | 0.22 | 0 | 0 | 1.13 | -0.75 | 0.10 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 16.00 | 3.10 | 4.70 | 3.90 | 4.30 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.15 | -0.83 | 0.08 | -0.01 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 17.00 | 4.00 | 5.70 | 4.85 | % | 0.29 | 0 | 0 | 1.26 | -0.87 | 0.06 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 18.00 | 3.60 | 6.80 | 5.20 | % | 0.29 | 0 | 0 | 1.43 | -0.91 | 0.05 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 19.00 | 4.50 | 7.70 | 6.10 | % | 0.32 | 0 | 0 | 1.47 | -0.94 | 0.04 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 20.00 | 5.60 | 8.70 | 7.15 | % | 0.36 | 0 | 0 | 1.55 | -0.96 | 0.03 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 21.00 | 6.50 | 9.70 | 8.10 | % | 0.39 | 0 | 0 | 1.64 | -0.98 | 0.02 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 22.00 | 8.40 | 11.00 | 9.70 | % | 0.44 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 23.00 | 8.80 | 12.50 | 10.65 | % | 0.46 | 0 | 0 | 2.27 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 24.00 | 9.80 | 13.50 | 11.65 | % | 0.49 | 0 | 0 | 2.34 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 25.00 | 11.40 | 14.00 | 12.70 | % | 0.51 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 26.00 | 11.80 | 15.50 | 13.65 | % | 0.53 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 27.00 | 12.80 | 16.50 | 14.65 | % | 0.54 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 28.00 | 13.80 | 17.50 | 15.65 | % | 0.56 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST |