Options Chain for ARVINAS INC COM (ARVN) - $18.57 as of 1/22/2025 9:45:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.20 | 17.80 | % | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 12.20 | 15.30 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.50 | 9.90 | 12.30 | % | 0 | 0 | 3.11 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 10.00 | 7.00 | 9.80 | % | 0 | 0 | 2.38 | 0.96 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 12.50 | 5.00 | 8.00 | % | 0 | 0 | 1.95 | 0.89 | 0.03 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 15.00 | 4.40 | 5.20 | 4.40 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.78 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 17.50 | 2.60 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.64 | 0.06 | -0.04 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 2.10 | 2.45 | 2.40 | 0.00 | 0.00% | 0 | 119 | 1.31 | 0.50 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 22.50 | 1.15 | 1.85 | 1.45 | 0.00 | 0.00% | 0 | 966 | 1.29 | 0.39 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 25.00 | 0.95 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 142 | 1.36 | 0.30 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 30.00 | 0.45 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 70 | 1.47 | 0.18 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 0.20 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.55 | 0.10 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 10.00 | 0.05 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.72 | -0.04 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 12.50 | 0.35 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 36 | 1.31 | -0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 15.00 | 0.80 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 32 | 1.29 | -0.22 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 17.50 | 1.90 | 2.25 | 2.06 | 0.00 | 0.00% | 0 | 82 | 1.24 | -0.36 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 3.20 | 4.30 | 3.99 | 0.00 | 0.00% | 0 | 6 | 1.35 | -0.50 | 0.06 | -0.05 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 22.50 | 5.10 | 6.40 | 4.30 | 0.00 | 0.00% | 0 | 12 | 1.46 | -0.61 | 0.05 | -0.05 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 25.00 | 6.20 | 8.60 | 7.40 | 0.00 | 0.00% | 0 | 11 | 1.26 | -0.70 | 0.05 | -0.04 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 30.00 | 10.60 | 13.10 | % | 0 | 0 | 2.06 | -0.82 | 0.03 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 15.20 | 17.80 | % | 0 | 0 | 2.21 | -0.90 | 0.02 | -0.02 | 1/21/2025 3:59:57 PM EST |