Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $70.11 as of 12/26/2025 10:47:35 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.40 | 33.00 | 30.70 | % | 0.77 | 0 | 0 | 1.46 | 0.97 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 45.00 | 23.50 | 28.00 | 25.75 | % | 0.57 | 0 | 0 | 1.22 | 0.94 | 0.01 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 50.00 | 19.00 | 23.40 | 21.20 | % | 0.42 | 0 | 0 | 1.07 | 0.89 | 0.01 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 55.00 | 17.10 | 19.60 | 18.35 | 16.80 | % | 0.33 | 10 | 0 | 0.75 | 0.82 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 57.50 | 13.00 | 17.00 | 15.00 | % | 0.26 | 0 | 0 | 0.64 | 0.78 | 0.01 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 60.00 | 12.00 | 16.00 | 14.00 | 13.60 | -0.20 | -1.45% | 0.23 | 204 | 76 | 0.77 | 0.74 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 62.50 | 9.60 | 14.00 | 11.80 | % | 0.19 | 0 | 0 | 0.70 | 0.70 | 0.02 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 65.00 | 8.10 | 12.80 | 10.45 | 10.25 | -0.65 | -5.97% | 0.16 | 4 | 110 | 0.72 | 0.65 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 67.50 | 7.00 | 11.50 | 9.25 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.74 | 0.61 | 0.02 | -0.07 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 5.60 | 10.30 | 7.95 | 7.50 | -1.20 | -13.80% | 0.11 | 3 | 44 | 0.73 | 0.56 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 72.50 | 4.60 | 9.30 | 6.95 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 158 | 0.73 | 0.51 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 3.70 | 8.20 | 5.95 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.72 | 0.46 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 2.30 | 6.90 | 4.60 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.74 | 0.36 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 1.65 | 3.30 | 2.48 | 3.50 | % | 0.03 | 1 | 0 | 0.64 | 0.26 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 90.00 | 1.25 | 2.85 | 2.05 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.69 | 0.19 | 0.02 | -0.04 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.77 | 0.15 | 0.01 | -0.04 | 12/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 1.52 | -0.03 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 4.10 | 2.05 | % | 0.05 | 0 | 0 | 1.50 | -0.06 | 0.01 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.36 | -0.11 | 0.01 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 55.00 | 0.10 | 4.90 | 2.50 | % | 0.05 | 0 | 0 | 0.73 | -0.18 | 0.01 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 57.50 | 1.70 | 4.80 | 3.25 | % | 0.06 | 0 | 0 | 0.81 | -0.22 | 0.01 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 60.00 | 1.30 | 4.40 | 2.85 | 3.10 | % | 0.05 | 1 | 0 | 0.66 | -0.26 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 62.50 | 2.35 | 5.40 | 3.88 | 5.33 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.68 | -0.30 | 0.02 | -0.07 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 3.40 | 7.50 | 5.45 | 5.55 | % | 0.08 | 1 | 0 | 0.74 | -0.35 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 67.50 | 4.10 | 8.50 | 6.30 | 7.93 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.71 | -0.39 | 0.02 | -0.07 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 5.60 | 9.70 | 7.65 | 7.69 | -0.11 | -1.41% | 0.11 | 6 | 16 | 0.71 | -0.44 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 72.50 | 6.70 | 11.50 | 9.10 | % | 0.13 | 0 | 0 | 0.71 | -0.49 | 0.02 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 75.00 | 8.20 | 13.00 | 10.60 | % | 0.14 | 0 | 0 | 0.70 | -0.54 | 0.02 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 80.00 | 12.70 | 16.00 | 14.35 | 15.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.73 | -0.64 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 15.50 | 20.00 | 17.75 | % | 0.21 | 0 | 0 | 0.66 | -0.74 | 0.02 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 90.00 | 19.60 | 24.00 | 21.80 | % | 0.24 | 0 | 0 | 0.94 | -0.81 | 0.02 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 95.00 | 24.00 | 28.50 | 26.25 | % | 0.28 | 0 | 0 | 1.01 | -0.85 | 0.01 | -0.04 | 12/26/2025 3:59:58 PM EST |