Options Chain for ARVINAS INC COM (ARVN) - $9.61 as of 10/3/2025 8:55:08 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 | 6.60 | 10.40 | 8.50 | % | 8.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 2.00 | 5.60 | 9.40 | 7.50 | % | 3.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 3.00 | 4.60 | 8.50 | 6.55 | % | 2.18 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 4.00 | 4.70 | 7.50 | 6.10 | % | 1.52 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 5.00 | 4.30 | 5.30 | 4.80 | % | 0.96 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 6.00 | 3.30 | 3.90 | 3.60 | 2.70 | 0.00 | 0.00% | 0.60 | 0 | 4 | 1.21 | 0.98 | 0.02 | 0.00 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 7.00 | 2.65 | 2.90 | 2.78 | 2.29 | 0.00 | 0.00% | 0.40 | 0 | 15 | 0.90 | 0.92 | 0.06 | 0.00 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 8.00 | 1.85 | 2.00 | 1.93 | 1.84 | +0.32 | +21.06% | 0.24 | 6 | 297 | 0.67 | 0.81 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 9.00 | 1.15 | 1.35 | 1.25 | 1.10 | +0.22 | +25.00% | 0.14 | 130 | 738 | 0.65 | 0.66 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 10.00 | 0.65 | 0.85 | 0.75 | 0.78 | +0.23 | +41.82% | 0.07 | 6 | 283 | 0.64 | 0.49 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 11.00 | 0.35 | 0.50 | 0.43 | 0.33 | +0.03 | +10.00% | 0.04 | 52 | 224 | 0.63 | 0.33 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.04 | +25.00% | 0.02 | 21 | 9 | 0.62 | 0.20 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.73 | 0.12 | 0.09 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.19 | 0.07 | 0.06 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.48 | 0.04 | 0.04 | 0.00 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.19 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.90 | -0.02 | 0.02 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 7.00 | 0.05 | 0.20 | 0.13 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.72 | -0.08 | 0.06 | 0.00 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.75 | -0.19 | 0.11 | -0.01 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 9.00 | 0.50 | 0.65 | 0.58 | 0.53 | % | 0.06 | 12 | 0 | 0.64 | -0.34 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 10.00 | 1.00 | 1.20 | 1.10 | % | 0.11 | 0 | 0 | 0.64 | -0.51 | 0.18 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 11.00 | 1.50 | 1.85 | 1.68 | % | 0.15 | 0 | 0 | 0.55 | -0.67 | 0.16 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 12.00 | 2.45 | 2.65 | 2.55 | % | 0.21 | 0 | 0 | 0.60 | -0.80 | 0.13 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 13.00 | 3.30 | 3.60 | 3.45 | % | 0.27 | 0 | 0 | 0.81 | -0.88 | 0.09 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 14.00 | 4.30 | 4.80 | 4.55 | % | 0.33 | 0 | 0 | 1.13 | -0.93 | 0.06 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 15.00 | 5.00 | 6.10 | 5.55 | % | 0.37 | 0 | 0 | 1.51 | -0.96 | 0.04 | 0.00 | 10/3/2025 3:59:59 PM EST |