Options Chain for ARRIVENT BIOPHARMA INC COM (AVBP) - $29.12 as of 8/24/2026 7:29:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.10 | 18.50 | 16.30 | 19.78 | 0.00 | 0.00% | 1.30 | 0 | 0 | 0.00 | 0.96 | 0.01 | -0.02 | 8/11/2026 | 8/24/2026 4:00:05 PM EST |
| 15.00 | 12.00 | 16.50 | 14.25 | % | 0.95 | 0 | 0 | 2.68 | 0.93 | 0.01 | -0.03 | 8/24/2026 4:00:05 PM EST | |||
| 17.50 | 10.10 | 15.00 | 12.55 | % | 0.72 | 0 | 0 | 2.60 | 0.89 | 0.01 | -0.03 | 8/24/2026 4:00:05 PM EST | |||
| 20.00 | 8.40 | 13.00 | 10.70 | 17.75 | 0.00 | 0.00% | 0.53 | 0 | 580 | 0.99 | 0.84 | 0.02 | -0.04 | 7/7/2026 | 8/24/2026 4:00:05 PM EST |
| 22.50 | 6.60 | 11.00 | 8.80 | 14.00 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.08 | 0.79 | 0.02 | -0.05 | 4/9/2026 | 8/24/2026 4:00:05 PM EST |
| 25.00 | 5.30 | 9.50 | 7.40 | 10.70 | 0.00 | 0.00% | 0.30 | 0 | 938 | 1.15 | 0.73 | 0.02 | -0.05 | 8/12/2026 | 8/24/2026 4:00:05 PM EST |
| 30.00 | 3.20 | 7.00 | 5.10 | 6.80 | 0.00 | 0.00% | 0.17 | 0 | 588 | 1.17 | 0.58 | 0.03 | -0.05 | 8/18/2026 | 8/24/2026 4:00:05 PM EST |
| 35.00 | 1.35 | 3.00 | 2.18 | 3.20 | -0.80 | -20.00% | 0.06 | 397 | 379 | 0.87 | 0.42 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 40.00 | 0.15 | 4.10 | 2.13 | 1.80 | -1.00 | -35.72% | 0.05 | 153 | 1,445 | 1.04 | 0.29 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 3.70 | 1.85 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 37 | 1.18 | 0.19 | 0.02 | -0.03 | 8/4/2026 | 8/24/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.30 | 0.15 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.90 | 2.45 | 0.45 | -0.55 | -55.00% | 0.20 | 1 | 2 | 4.18 | -0.04 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 4 | 3.45 | -0.07 | 0.01 | -0.03 | 8/5/2026 | 8/24/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 2.75 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.88 | -0.11 | 0.01 | -0.03 | 7/14/2026 | 8/24/2026 4:00:05 PM EST |
| 20.00 | 0.10 | 4.90 | 2.50 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.56 | -0.16 | 0.02 | -0.04 | 8/17/2026 | 8/24/2026 4:00:05 PM EST |
| 22.50 | 1.00 | 5.20 | 3.10 | 2.95 | -5.75 | -66.10% | 0.14 | 1 | 3 | 1.54 | -0.21 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 25.00 | 2.05 | 5.80 | 3.93 | 3.50 | -0.40 | -10.26% | 0.16 | 11 | 45 | 1.47 | -0.27 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 30.00 | 4.00 | 8.50 | 6.25 | 6.35 | 0.00 | 0.00% | 0.21 | 0 | 68 | 1.37 | -0.42 | 0.03 | -0.05 | 8/12/2026 | 8/24/2026 4:00:05 PM EST |
| 35.00 | 7.40 | 12.00 | 9.70 | 9.40 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.39 | -0.58 | 0.03 | -0.04 | 7/7/2026 | 8/24/2026 4:00:05 PM EST |
| 40.00 | 11.20 | 16.00 | 13.60 | 14.00 | 0.00 | 0.00% | 0.34 | 0 | 44 | 1.81 | -0.71 | 0.03 | -0.03 | 7/24/2026 | 8/24/2026 4:00:05 PM EST |
| 45.00 | 15.50 | 20.40 | 17.95 | 23.40 | 0.00 | 0.00% | 0.40 | 0 | 14 | 1.88 | -0.81 | 0.02 | -0.03 | 4/23/2026 | 8/24/2026 4:00:05 PM EST |
| 50.00 | 20.10 | 25.00 | 22.55 | % | 0.45 | 0 | 0 | 1.97 | -0.85 | 0.02 | -0.02 | 8/24/2026 4:00:05 PM EST |