Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $38.97 as of 11/19/2025 8:34:55 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 | 18.30 | 22.50 | 20.40 | 22.95 | % | 1.07 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST | |
| 20.00 | 17.40 | 21.50 | 19.45 | 22.00 | -0.47 | -2.10% | 0.97 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 21.00 | 16.50 | 20.50 | 18.50 | 21.07 | % | 0.88 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST | |
| 22.00 | 15.00 | 19.50 | 17.25 | 20.30 | % | 0.78 | 1 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST | |
| 23.00 | 13.90 | 18.50 | 16.20 | 18.95 | % | 0.70 | 2 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST | |
| 24.00 | 13.00 | 17.50 | 15.25 | 18.00 | % | 0.64 | 2 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST | |
| 25.00 | 12.00 | 16.50 | 14.25 | 17.55 | % | 0.57 | 1 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST | |
| 26.00 | 11.40 | 15.50 | 13.45 | % | 0.52 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 27.00 | 10.00 | 14.50 | 12.25 | % | 0.45 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 28.00 | 9.00 | 13.50 | 11.25 | % | 0.40 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 29.00 | 8.50 | 12.50 | 10.50 | % | 0.36 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 30.00 | 7.20 | 11.50 | 9.35 | 10.50 | -2.10 | -16.67% | 0.31 | 1 | 40 | 5.90 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 31.00 | 6.70 | 10.50 | 8.60 | % | 0.28 | 0 | 0 | 5.47 | 0.99 | 0.01 | -0.01 | 11/19/2025 4:00:02 PM EST | |||
| 32.00 | 4.90 | 9.50 | 7.20 | 9.25 | 0.00 | 0.00% | 0.23 | 0 | 3 | 5.05 | 0.98 | 0.01 | -0.03 | 11/13/2025 | 11/19/2025 4:00:02 PM EST |
| 33.00 | 4.30 | 8.50 | 6.40 | 6.30 | -0.70 | -10.00% | 0.19 | 105 | 110 | 4.65 | 0.97 | 0.02 | -0.04 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 34.00 | 3.20 | 7.50 | 5.35 | 7.20 | 0.00 | 0.00% | 0.16 | 0 | 17 | 4.24 | 0.94 | 0.03 | -0.09 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 35.00 | 2.00 | 5.90 | 3.95 | 4.30 | -3.40 | -44.16% | 0.11 | 228 | 253 | 3.84 | 0.87 | 0.05 | -0.21 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 36.00 | 1.70 | 4.90 | 3.30 | 4.80 | +0.30 | +6.67% | 0.09 | 11 | 322 | 2.86 | 0.81 | 0.07 | -0.25 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 37.00 | 1.10 | 4.90 | 3.00 | 2.95 | -0.55 | -15.72% | 0.08 | 42 | 142 | 3.39 | 0.74 | 0.10 | -0.27 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 38.00 | 0.40 | 4.90 | 2.65 | % | 0.07 | 0 | 0 | 3.85 | 0.63 | 0.11 | -0.31 | 11/19/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 1.25 | 0.63 | 1.10 | -2.60 | -70.27% | 0.02 | 126 | 30 | 1.38 | 0.51 | 0.12 | -0.33 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 40.00 | 0.50 | 0.85 | 0.68 | 0.80 | -0.95 | -54.29% | 0.02 | 172 | 1,320 | 0.96 | 0.39 | 0.12 | -0.31 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 2.20 | 1.10 | 0.80 | -2.20 | -73.34% | 0.03 | 45 | 96 | 1.59 | 0.28 | 0.11 | -0.27 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 4.40 | 2.20 | 0.05 | -0.80 | -94.12% | 0.05 | 36 | 84 | 4.85 | 0.19 | 0.09 | -0.22 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 43.00 | 0.15 | 0.45 | 0.30 | 0.34 | -0.41 | -54.67% | 0.01 | 64 | 109 | 1.26 | 0.12 | 0.06 | -0.16 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 44.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.49 | -71.02% | 0.00 | 20 | 72 | 1.08 | 0.07 | 0.04 | -0.10 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.05 | -0.25 | -83.34% | 0.00 | 358 | 1,370 | 1.31 | 0.04 | 0.03 | -0.06 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.25 | +0.15 | +150.00% | 0.00 | 25 | 50 | 1.52 | 0.02 | 0.02 | -0.03 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.34 | 0.01 | 0.01 | -0.01 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.35 | 0.18 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.60 | 0.01 | 0.01 | -0.01 | 11/12/2025 | 11/19/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 248 | 962 | 1.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 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 | 2.85 | 1.43 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 2.80 | 1.40 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 4.00 | 2.00 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/19/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 9.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 2.90 | 1.45 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.92 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.58 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 4.00 | 2.00 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 9.22 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/19/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 4.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 35 | 8.69 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.09 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 303 | 2.70 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.74 | -0.01 | 0.01 | -0.01 | 11/12/2025 | 11/19/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.08 | -0.02 | 0.01 | -0.03 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 3.10 | 1.55 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 242 | 6.04 | -0.03 | 0.02 | -0.04 | 11/13/2025 | 11/19/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 269 | 2.63 | -0.06 | 0.03 | -0.09 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.20 | +0.15 | +300.00% | 0.00 | 10 | 400 | 1.08 | -0.13 | 0.05 | -0.21 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 36.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.45 | -64.29% | 0.01 | 87 | 630 | 1.09 | -0.19 | 0.07 | -0.25 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 1.90 | 0.95 | 0.37 | +0.12 | +48.00% | 0.03 | 15 | 516 | 2.49 | -0.26 | 0.10 | -0.27 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 1.05 | 0.53 | 0.50 | -0.60 | -54.55% | 0.01 | 100 | 217 | 1.60 | -0.37 | 0.11 | -0.31 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 1.95 | 0.98 | 0.85 | +0.31 | +57.41% | 0.03 | 18 | 78 | 1.70 | -0.49 | 0.12 | -0.33 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 40.00 | 0.50 | 3.40 | 1.95 | 1.50 | +0.37 | +32.75% | 0.05 | 33 | 525 | 2.47 | -0.61 | 0.12 | -0.31 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 41.00 | 0.10 | 4.20 | 2.15 | 2.35 | +0.93 | +65.50% | 0.05 | 16 | 140 | 1.18 | -0.72 | 0.11 | -0.27 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 42.00 | 1.00 | 4.10 | 2.55 | 3.00 | +1.30 | +76.48% | 0.06 | 1 | 81 | 1.94 | -0.81 | 0.09 | -0.22 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 43.00 | 1.50 | 5.90 | 3.70 | % | 0.09 | 0 | 0 | 2.95 | -0.88 | 0.06 | -0.16 | 11/19/2025 4:00:02 PM EST | |||
| 44.00 | 2.50 | 6.80 | 4.65 | % | 0.11 | 0 | 0 | 3.11 | -0.93 | 0.04 | -0.10 | 11/19/2025 4:00:02 PM EST | |||
| 45.00 | 3.50 | 7.70 | 5.60 | % | 0.12 | 0 | 0 | 3.26 | -0.96 | 0.03 | -0.06 | 11/19/2025 4:00:02 PM EST | |||
| 46.00 | 4.50 | 8.60 | 6.55 | % | 0.14 | 0 | 0 | 3.38 | -0.98 | 0.02 | -0.03 | 11/19/2025 4:00:02 PM EST | |||
| 47.00 | 5.50 | 9.90 | 7.70 | % | 0.16 | 0 | 0 | 3.89 | -0.99 | 0.01 | -0.01 | 11/19/2025 4:00:02 PM EST | |||
| 48.00 | 6.50 | 10.90 | 8.70 | % | 0.18 | 0 | 0 | 4.10 | -0.99 | 0.01 | -0.01 | 11/19/2025 4:00:02 PM EST | |||
| 49.00 | 7.50 | 12.00 | 9.75 | % | 0.20 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 50.00 | 8.50 | 12.50 | 10.50 | % | 0.21 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST |