Options Chain for ARVINAS INC COM (ARVN) - $9.37 as of 8/24/2026 7:27:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.20 | 8.20 | 6.20 | % | 2.07 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 4.00 | 3.90 | 6.80 | 5.35 | % | 1.34 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 5.00 | 2.75 | 5.80 | 4.28 | 4.17 | 0.00 | 0.00% | 0.86 | 0 | 16 | 3.62 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 6.00 | 2.00 | 4.70 | 3.35 | % | 0.56 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 7.00 | 1.10 | 3.90 | 2.50 | 1.35 | 0.00 | 0.00% | 0.36 | 0 | 6 | 2.52 | 0.95 | 0.15 | 0.00 | 6/8/2026 | 8/24/2026 3:59:59 PM EST |
| 8.00 | 0.40 | 3.20 | 1.80 | 1.31 | 0.00 | 0.00% | 0.23 | 0 | 11 | 2.16 | 0.75 | 0.18 | 0.00 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 9.00 | 0.40 | 1.55 | 0.98 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 66 | 0.72 | 0.55 | 0.19 | -0.01 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 10.00 | 0.10 | 1.05 | 0.58 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.69 | 0.37 | 0.17 | -0.01 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 11.00 | 0.05 | 0.40 | 0.23 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.58 | 0.24 | 0.13 | -0.01 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 107 | 1.34 | 0.15 | 0.10 | 0.00 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.37 | 0.08 | 0.06 | 0.00 | 8/5/2026 | 8/24/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.88 | 0.05 | 0.04 | 0.00 | 6/4/2026 | 8/24/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 64 | 1.82 | 0.03 | 0.03 | 0.00 | 5/4/2026 | 8/24/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.50 | 0.01 | 0.02 | 0.00 | 3/24/2026 | 8/24/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.80 | 0.01 | 0.01 | 0.00 | 8/4/2026 | 8/24/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 8/24/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 12 | 3.15 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.75 | 0.88 | % | 0.29 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 1.75 | 0.88 | % | 0.15 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.90 | 0.45 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 15 | 1.41 | -0.04 | 0.15 | 0.00 | 6/10/2026 | 8/24/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 72 | 1.30 | -0.25 | 0.18 | 0.00 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 9.00 | 0.05 | 2.85 | 1.45 | 0.75 | 0.00 | 0.00% | 0.16 | 0 | 19 | 2.11 | -0.45 | 0.19 | -0.01 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 10.00 | 0.60 | 2.90 | 1.75 | 1.30 | 0.00 | 0.00% | 0.17 | 0 | 103 | 1.63 | -0.63 | 0.17 | -0.01 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 11.00 | 0.70 | 3.60 | 2.15 | % | 0.20 | 0 | 1 | 1.62 | -0.76 | 0.13 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 12.00 | 1.35 | 4.20 | 2.78 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.49 | -0.85 | 0.10 | 0.00 | 3/24/2026 | 8/24/2026 3:59:59 PM EST |
| 13.00 | 2.05 | 5.10 | 3.58 | % | 0.28 | 0 | 0 | 1.56 | -0.92 | 0.06 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 14.00 | 3.20 | 6.80 | 5.00 | % | 0.36 | 0 | 0 | 2.24 | -0.95 | 0.04 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 15.00 | 4.20 | 7.10 | 5.65 | % | 0.38 | 0 | 0 | 1.82 | -0.97 | 0.03 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 16.00 | 4.80 | 8.80 | 6.80 | % | 0.42 | 0 | 0 | 2.47 | -0.99 | 0.02 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 17.00 | 5.80 | 9.80 | 7.80 | % | 0.46 | 0 | 0 | 2.57 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 18.00 | 6.80 | 10.80 | 8.80 | % | 0.49 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 19.00 | 7.80 | 11.80 | 9.80 | % | 0.52 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 20.00 | 8.80 | 12.80 | 10.80 | % | 0.54 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |