Options Chain for ARVINAS INC COM (ARVN) - $12.16 as of 12/26/2025 7:36:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.90 | 9.30 | 8.10 | % | 2.02 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 5.00 | 5.80 | 8.30 | 7.05 | % | 1.41 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 6.00 | 5.00 | 8.20 | 6.60 | % | 1.10 | 0 | 0 | 3.73 | 1.00 | 0.01 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 7.00 | 4.20 | 6.30 | 5.25 | % | 0.75 | 0 | 0 | 2.31 | 0.96 | 0.03 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 8.00 | 3.20 | 5.20 | 4.20 | % | 0.53 | 0 | 0 | 1.85 | 0.91 | 0.04 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 9.00 | 2.30 | 4.50 | 3.40 | % | 0.38 | 0 | 0 | 1.74 | 0.84 | 0.06 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 10.00 | 1.60 | 3.80 | 2.70 | % | 0.27 | 0 | 0 | 1.61 | 0.76 | 0.08 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 11.00 | 0.75 | 2.80 | 1.78 | 1.82 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.29 | 0.66 | 0.09 | -0.01 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 12.00 | 0.70 | 2.10 | 1.40 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.75 | 0.57 | 0.10 | -0.01 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 13.00 | 0.10 | 1.85 | 0.98 | 0.96 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.70 | 0.47 | 0.10 | -0.01 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 14.00 | 0.00 | 1.60 | 0.80 | 0.69 | 0.00 | 0.00% | 0.06 | 0 | 12 | 1.24 | 0.39 | 0.09 | -0.01 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 15.00 | 0.00 | 1.50 | 0.75 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 101 | 1.33 | 0.31 | 0.09 | -0.01 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 16.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.37 | 0.25 | 0.08 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.37 | 0.20 | 0.07 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.47 | 0.15 | 0.06 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.55 | 0.12 | 0.05 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.64 | 0.09 | 0.04 | -0.01 | 12/26/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 2.56 | 0.00 | 0.01 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.14 | -0.04 | 0.03 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 1.78 | -0.09 | 0.04 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 1.46 | -0.16 | 0.06 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.30 | -0.24 | 0.08 | -0.01 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 11.00 | 0.00 | 2.95 | 1.48 | 0.75 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.95 | -0.34 | 0.09 | -0.01 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 12.00 | 0.30 | 3.40 | 1.85 | % | 0.15 | 0 | 0 | 1.01 | -0.43 | 0.10 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 13.00 | 0.90 | 2.65 | 1.78 | % | 0.14 | 0 | 0 | 1.09 | -0.53 | 0.10 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 14.00 | 1.15 | 3.60 | 2.38 | % | 0.17 | 0 | 0 | 1.23 | -0.61 | 0.09 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 15.00 | 2.20 | 4.40 | 3.30 | % | 0.22 | 0 | 0 | 1.26 | -0.69 | 0.09 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 16.00 | 3.00 | 5.20 | 4.10 | % | 0.26 | 0 | 0 | 1.28 | -0.75 | 0.08 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 17.00 | 3.90 | 5.90 | 4.90 | % | 0.29 | 0 | 0 | 1.21 | -0.80 | 0.07 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 18.00 | 4.80 | 7.40 | 6.10 | % | 0.34 | 0 | 0 | 1.61 | -0.85 | 0.06 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 19.00 | 4.90 | 9.00 | 6.95 | % | 0.37 | 0 | 0 | 2.03 | -0.88 | 0.05 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 20.00 | 5.90 | 10.10 | 8.00 | % | 0.40 | 0 | 0 | 2.18 | -0.91 | 0.04 | -0.01 | 12/26/2025 3:59:45 PM EST |