Options Chain for ARVINAS INC COM (ARVN) - $7.30 as of 8/22/2025 7:45:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.20 | 5.60 | 4.90 | 5.00 | 0.00 | 0.00% | 1.96 | 0 | 3 | 3.88 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:57 PM EST |
| 5.00 | 2.30 | 2.50 | 2.40 | 2.18 | 0.00 | 0.00% | 0.48 | 0 | 71 | 0.93 | 0.96 | 0.05 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 7.50 | 0.50 | 0.70 | 0.60 | 0.66 | +0.11 | +20.00% | 0.08 | 46 | 4,045 | 0.60 | 0.50 | 0.24 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.02 | -13.34% | 0.01 | 1 | 5,386 | 0.66 | 0.10 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 36 | 2,754 | 0.79 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,556 | 1.32 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 120 | 2.20 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.09 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 8/22/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.64 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 720 | 1.00 | -0.04 | 0.05 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 7.50 | 0.65 | 0.90 | 0.78 | 0.85 | 0.00 | 0.00% | 0.10 | 0 | 400 | 0.59 | -0.50 | 0.24 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 2.65 | 2.80 | 2.73 | 3.70 | 0.00 | 0.00% | 0.27 | 0 | 544 | 0.71 | -0.90 | 0.11 | 0.00 | 5/22/2025 | 8/22/2025 3:59:57 PM EST |
| 12.50 | 4.80 | 5.70 | 5.25 | 6.09 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.53 | -0.99 | 0.02 | 0.00 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 7.60 | 8.50 | 8.05 | 7.27 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:57 PM EST |
| 17.50 | 10.10 | 11.00 | 10.55 | % | 0.60 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 12.60 | 12.80 | 12.70 | % | 0.64 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 22.50 | 14.90 | 16.40 | 15.65 | % | 0.70 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 17.40 | 18.90 | 18.15 | % | 0.73 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 30.00 | 22.40 | 24.10 | 23.25 | % | 0.78 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 35.00 | 27.40 | 29.10 | 28.25 | % | 0.81 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 40.00 | 31.20 | 34.20 | 32.70 | % | 0.82 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |