Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $57.71 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 31.50 | 36.00 | 33.75 | % | 1.41 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 25.00 | 31.00 | 35.50 | 33.25 | % | 1.33 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 30.00 | 26.00 | 30.50 | 28.25 | % | 0.94 | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 34.00 | 22.00 | 26.50 | 24.25 | 7.55 | 0.00 | 0.00% | 0.71 | 0 | 5 | 1.60 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 21.00 | 25.50 | 23.25 | % | 0.66 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.02 | 11/26/2025 3:59:53 PM EST | |||
| 36.00 | 19.90 | 24.50 | 22.20 | % | 0.62 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.02 | 11/26/2025 3:59:53 PM EST | |||
| 37.00 | 19.00 | 23.50 | 21.25 | % | 0.57 | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.02 | 11/26/2025 3:59:53 PM EST | |||
| 38.00 | 18.00 | 22.50 | 20.25 | 4.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.34 | 0.98 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 39.00 | 17.50 | 21.50 | 19.50 | 5.00 | 0.00 | 0.00% | 0.50 | 0 | 7 | 1.28 | 0.97 | 0.01 | -0.02 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 16.40 | 21.00 | 18.70 | 13.34 | +6.65 | +99.41% | 0.47 | 7 | 42 | 1.32 | 0.96 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 41.00 | 15.50 | 19.90 | 17.70 | 4.37 | 0.00 | 0.00% | 0.43 | 0 | 16 | 1.24 | 0.95 | 0.01 | -0.03 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 42.00 | 14.70 | 19.00 | 16.85 | 6.66 | 0.00 | 0.00% | 0.40 | 0 | 105 | 1.20 | 0.94 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 43.00 | 14.00 | 18.00 | 16.00 | 16.15 | +11.15 | +223.00% | 0.37 | 2 | 7 | 1.14 | 0.93 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 44.00 | 12.70 | 16.80 | 14.75 | 9.20 | +3.20 | +53.34% | 0.34 | 2 | 321 | 1.05 | 0.91 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 45.00 | 12.00 | 16.30 | 14.15 | 14.05 | +8.34 | +146.06% | 0.31 | 5 | 50 | 1.08 | 0.89 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 46.00 | 11.00 | 15.20 | 13.10 | 13.10 | +7.80 | +147.17% | 0.28 | 3 | 3 | 1.01 | 0.88 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 47.00 | 10.10 | 14.80 | 12.45 | % | 0.26 | 0 | 0 | 1.05 | 0.86 | 0.02 | -0.04 | 11/26/2025 3:59:53 PM EST | |||
| 48.00 | 9.50 | 14.00 | 11.75 | 11.70 | +7.30 | +165.91% | 0.24 | 16 | 16 | 1.02 | 0.83 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 49.00 | 8.60 | 13.20 | 10.90 | 6.98 | +2.93 | +72.35% | 0.22 | 7 | 17 | 0.99 | 0.81 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 50.00 | 8.70 | 10.40 | 9.55 | 10.60 | +6.95 | +190.42% | 0.19 | 305 | 12 | 0.48 | 0.79 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 52.50 | 6.60 | 10.50 | 8.55 | 9.50 | +6.56 | +223.13% | 0.16 | 34 | 11 | 0.60 | 0.72 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 55.00 | 6.70 | 7.50 | 7.10 | 7.00 | +4.70 | +204.35% | 0.13 | 264 | 3 | 0.62 | 0.65 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 60.00 | 4.60 | 6.30 | 5.45 | 5.10 | +3.70 | +264.29% | 0.09 | 115 | 21 | 0.70 | 0.51 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 65.00 | 2.45 | 3.70 | 3.08 | 3.30 | % | 0.05 | 59 | 0 | 0.63 | 0.40 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 4.80 | 2.40 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 105 | 2.10 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 10 | 2.02 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 4.60 | 2.30 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 120 | 1.90 | -0.01 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 1.87 | -0.02 | 0.00 | -0.02 | 11/26/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 4.80 | 2.40 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 145 | 1.80 | -0.02 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 1.73 | -0.03 | 0.01 | -0.02 | 11/26/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | 4.82 | 0.00 | 0.00% | 0.03 | 0 | 583 | 1.17 | -0.04 | 0.01 | -0.02 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.95 | -0.05 | 0.01 | -0.03 | 11/26/2025 3:59:53 PM EST | |||
| 42.00 | 0.05 | 1.05 | 0.55 | 1.15 | -5.15 | -81.75% | 0.01 | 10 | 6 | 0.62 | -0.06 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 43.00 | 0.05 | 2.30 | 1.18 | 6.90 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.72 | -0.07 | 0.01 | -0.03 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 44.00 | 0.05 | 4.80 | 2.43 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.89 | -0.09 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.90 | 1.45 | 1.00 | % | 0.03 | 1 | 0 | 1.03 | -0.11 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST | |
| 46.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 0.93 | -0.12 | 0.02 | -0.04 | 11/26/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.80 | -0.14 | 0.02 | -0.04 | 11/26/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.75 | -0.17 | 0.02 | -0.05 | 11/26/2025 3:59:53 PM EST | |||
| 49.00 | 0.50 | 2.25 | 1.38 | % | 0.03 | 0 | 0 | 0.57 | -0.19 | 0.02 | -0.05 | 11/26/2025 3:59:53 PM EST | |||
| 50.00 | 0.60 | 3.20 | 1.90 | 0.50 | % | 0.04 | 14 | 0 | 0.61 | -0.21 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:53 PM EST | |
| 52.50 | 1.25 | 4.00 | 2.63 | % | 0.05 | 0 | 0 | 0.61 | -0.28 | 0.02 | -0.06 | 11/26/2025 3:59:53 PM EST | |||
| 55.00 | 3.70 | 5.80 | 4.75 | 3.70 | % | 0.09 | 173 | 0 | 0.67 | -0.35 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:53 PM EST | |
| 60.00 | 6.40 | 7.10 | 6.75 | 6.00 | % | 0.11 | 18 | 0 | 0.68 | -0.49 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 3:59:53 PM EST | |
| 65.00 | 7.50 | 11.80 | 9.65 | 9.60 | % | 0.15 | 1 | 0 | 0.89 | -0.60 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |