Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $36.12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 16.30 | 20.00 | 18.15 | % | 0.96 | 0 | 0 | 2.33 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 20.00 | 15.50 | 19.00 | 17.25 | % | 0.86 | 0 | 0 | 2.19 | 0.98 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 21.00 | 14.70 | 18.00 | 16.35 | % | 0.78 | 0 | 0 | 2.06 | 0.98 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 22.00 | 13.60 | 17.00 | 15.30 | % | 0.70 | 0 | 0 | 1.94 | 0.97 | 0.01 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 23.00 | 12.70 | 16.00 | 14.35 | % | 0.62 | 0 | 0 | 1.82 | 0.96 | 0.01 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 24.00 | 12.20 | 14.90 | 13.55 | % | 0.56 | 0 | 0 | 1.67 | 0.94 | 0.01 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 25.00 | 10.90 | 14.00 | 12.45 | % | 0.50 | 0 | 0 | 1.59 | 0.92 | 0.01 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 26.00 | 10.10 | 13.30 | 11.70 | % | 0.45 | 0 | 0 | 1.57 | 0.90 | 0.02 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 27.00 | 9.30 | 12.50 | 10.90 | % | 0.40 | 0 | 0 | 1.52 | 0.88 | 0.02 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 28.00 | 8.30 | 11.20 | 9.75 | % | 0.35 | 0 | 0 | 1.34 | 0.85 | 0.02 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 29.00 | 7.40 | 11.00 | 9.20 | % | 0.32 | 0 | 0 | 0.91 | 0.82 | 0.02 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 30.00 | 7.00 | 8.70 | 7.85 | 5.80 | 0.00 | 0.00% | 0.26 | 0 | 37 | 0.81 | 0.79 | 0.03 | -0.03 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 31.00 | 5.40 | 8.90 | 7.15 | % | 0.23 | 0 | 0 | 1.20 | 0.76 | 0.03 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 32.00 | 6.10 | 6.60 | 6.35 | 6.37 | +1.67 | +35.54% | 0.20 | 5 | 10 | 0.77 | 0.72 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 33.00 | 5.30 | 6.00 | 5.65 | 5.41 | +0.51 | +10.41% | 0.17 | 40 | 138 | 0.75 | 0.68 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 34.00 | 4.90 | 5.50 | 5.20 | 5.10 | +0.40 | +8.52% | 0.15 | 1 | 35 | 0.77 | 0.65 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 4.30 | 4.80 | 4.55 | 4.64 | +0.84 | +22.11% | 0.13 | 100 | 276 | 0.75 | 0.61 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 36.00 | 3.60 | 5.80 | 4.70 | 4.50 | +0.70 | +18.43% | 0.13 | 6 | 60 | 0.87 | 0.57 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 37.00 | 2.95 | 5.50 | 4.23 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.86 | 0.53 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 40.00 | 2.00 | 2.85 | 2.43 | 2.28 | +0.28 | +14.00% | 0.06 | 2 | 217 | 0.73 | 0.41 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 45.00 | 1.15 | 1.50 | 1.33 | 1.25 | +0.05 | +4.17% | 0.03 | 101 | 48 | 0.74 | 0.26 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.40 | 0.20 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.24 | -0.01 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 1.92 | -0.02 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 2.95 | 1.48 | % | 0.07 | 0 | 0 | 2.14 | -0.02 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.69 | -0.03 | 0.01 | -0.01 | 9/18/2025 | 10/3/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 1.39 | -0.04 | 0.01 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.26 | -0.06 | 0.01 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | 0.75 | % | 0.02 | 1 | 0 | 1.10 | -0.08 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 26.00 | 0.00 | 1.55 | 0.78 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.15 | -0.10 | 0.02 | -0.02 | 9/22/2025 | 10/3/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.31 | -0.12 | 0.02 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 2.95 | 1.48 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 30 | 1.47 | -0.15 | 0.02 | -0.03 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 2.30 | 1.15 | 1.98 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.09 | -0.18 | 0.02 | -0.03 | 9/24/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 0.65 | 1.70 | 1.18 | 2.54 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.71 | -0.21 | 0.03 | -0.03 | 9/24/2025 | 10/3/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 2.20 | 1.10 | 1.78 | -0.35 | -16.44% | 0.04 | 1 | 43 | 0.89 | -0.24 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 32.00 | 1.30 | 3.00 | 2.15 | 1.87 | -1.43 | -43.34% | 0.07 | 1 | 16 | 0.79 | -0.28 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 33.00 | 1.65 | 3.10 | 2.38 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.75 | -0.32 | 0.03 | -0.04 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 34.00 | 2.05 | 4.00 | 3.03 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.80 | -0.35 | 0.04 | -0.04 | 9/22/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 2.55 | 4.20 | 3.38 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.77 | -0.39 | 0.04 | -0.04 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 36.00 | 3.10 | 4.90 | 4.00 | % | 0.11 | 0 | 0 | 0.79 | -0.43 | 0.04 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 37.00 | 3.60 | 5.60 | 4.60 | % | 0.12 | 0 | 0 | 0.80 | -0.47 | 0.04 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 40.00 | 5.50 | 7.40 | 6.45 | 10.40 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.78 | -0.59 | 0.04 | -0.04 | 9/22/2025 | 10/3/2025 3:59:53 PM EST |
| 45.00 | 9.40 | 11.20 | 10.30 | % | 0.23 | 0 | 0 | 0.79 | -0.74 | 0.03 | -0.03 | 10/3/2025 3:59:53 PM EST |