Options Chain for ARVINAS INC COM (ARVN) - $11.00 as of 11/18/2025 7:45:43 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 | 11.10 | 13.80 | 12.45 | % | 12.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 2.00 | 10.10 | 12.80 | 11.45 | % | 5.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 3.00 | 8.90 | 11.80 | 10.35 | % | 3.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 4.00 | 7.90 | 10.80 | 9.35 | % | 2.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 5.00 | 7.10 | 9.80 | 8.45 | % | 1.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 6.00 | 6.40 | 8.50 | 7.45 | 7.96 | +5.26 | +194.82% | 1.24 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 7.00 | 5.10 | 7.40 | 6.25 | 3.50 | 0.00 | 0.00% | 0.89 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/18/2025 4:00:05 PM EST |
| 8.00 | 4.30 | 5.50 | 4.90 | 3.00 | 0.00 | 0.00% | 0.61 | 0 | 224 | 5.98 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 9.00 | 3.40 | 4.70 | 4.05 | 4.41 | +2.41 | +120.50% | 0.45 | 10 | 966 | 5.61 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 10.00 | 2.40 | 3.80 | 3.10 | 3.73 | +2.73 | +273.00% | 0.31 | 57 | 844 | 4.85 | 1.00 | 0.02 | -0.01 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 11.00 | 1.60 | 2.95 | 2.28 | 2.75 | +2.35 | +587.50% | 0.21 | 137 | 641 | 4.21 | 0.96 | 0.09 | -0.05 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 12.00 | 1.05 | 1.75 | 1.40 | 0.98 | +0.88 | +880.00% | 0.12 | 213 | 286 | 0.92 | 0.85 | 0.21 | -0.08 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 13.00 | 0.35 | 0.60 | 0.48 | 0.60 | +0.55 | +1,100.00% | 0.04 | 544 | 165 | 0.58 | 0.62 | 0.29 | -0.10 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.20 | % | 0.01 | 341 | 0 | 0.86 | 0.35 | 0.23 | -0.08 | 11/18/2025 | 11/18/2025 4:00:05 PM EST | |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 555 | 108 | 1.36 | 0.16 | 0.13 | -0.05 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.06 | % | 0.00 | 3 | 0 | 1.76 | 0.05 | 0.05 | -0.02 | 11/18/2025 | 11/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.13 | % | 0.07 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST | |
| 3.00 | 0.00 | 0.60 | 0.30 | 0.45 | % | 0.10 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST | |
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 69 | 3.84 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/18/2025 4:00:05 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 3.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 323 | 2.45 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.45 | 0.00 | 0.02 | -0.01 | 10/30/2025 | 11/18/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.04 | -1.81 | -97.84% | 0.00 | 94 | 2 | 1.29 | -0.04 | 0.09 | -0.05 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.15 | % | 0.01 | 498 | 0 | 1.28 | -0.15 | 0.21 | -0.08 | 11/18/2025 | 11/18/2025 4:00:05 PM EST | |
| 13.00 | 0.20 | 0.95 | 0.58 | 0.53 | % | 0.04 | 168 | 0 | 1.54 | -0.38 | 0.29 | -0.10 | 11/18/2025 | 11/18/2025 4:00:05 PM EST | |
| 14.00 | 0.95 | 1.70 | 1.33 | 1.35 | % | 0.10 | 301 | 0 | 2.27 | -0.65 | 0.23 | -0.08 | 11/18/2025 | 11/18/2025 4:00:05 PM EST | |
| 15.00 | 1.00 | 2.55 | 1.78 | % | 0.12 | 0 | 0 | 2.54 | -0.84 | 0.13 | -0.05 | 11/18/2025 4:00:05 PM EST | |||
| 16.00 | 1.70 | 4.00 | 2.85 | % | 0.18 | 0 | 0 | 4.15 | -0.95 | 0.05 | -0.02 | 11/18/2025 4:00:05 PM EST |