Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $19.76 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.50 | 11.90 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 14.00 | 4.10 | 7.30 | 7.80 | 0.00 | 0.00% | 0 | 2 | 1.93 | 0.98 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 15.00 | 4.00 | 6.70 | 4.90 | 0.00 | 0.00% | 0 | 20 | 1.93 | 0.96 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 16.00 | 2.65 | 5.70 | % | 0 | 0 | 1.69 | 0.92 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 17.00 | 1.15 | 4.40 | % | 0 | 0 | 1.30 | 0.85 | 0.07 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 18.00 | 1.75 | 2.45 | 1.55 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.76 | 0.10 | -0.02 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 19.00 | 1.50 | 1.95 | 1.60 | 0.00 | 0.00% | 0 | 124 | 0.55 | 0.64 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 20.00 | 1.00 | 1.25 | 1.14 | 0.00 | 0.00% | 0 | 137 | 0.51 | 0.52 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 21.00 | 0.60 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 172 | 0.48 | 0.39 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 22.00 | 0.25 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 47 | 0.48 | 0.29 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 23.00 | 0.20 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 75 | 0.56 | 0.20 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.13 | 0.07 | -0.01 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 51 | 0.52 | 0.10 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.40 | 0.53 | 0.00 | 0.00% | 0 | 51 | 0.86 | 0.05 | 0.03 | -0.01 | 12/20/2024 | 1/21/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.40 | % | 0 | 0 | 0.93 | 0.03 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 28.00 | 0.00 | 2.00 | % | 0 | 0 | 1.86 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 29.00 | 0.00 | 2.00 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.95 | 0.01 | 0.01 | 0.00 | 12/23/2024 | 1/21/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.45 | % | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 13 | 1.67 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | -0.02 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 83 | 0.88 | -0.04 | 0.03 | -0.01 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.90 | % | 0 | 0 | 1.13 | -0.08 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 19 | 0.97 | -0.15 | 0.07 | -0.01 | 1/10/2025 | 1/21/2025 3:59:47 PM EST |
| 18.00 | 0.40 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 174 | 0.53 | -0.24 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 19.00 | 0.70 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 132 | 0.53 | -0.36 | 0.12 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 2.00 | 1.63 | 0.00 | 0.00% | 0 | 220 | 0.86 | -0.48 | 0.13 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 3.80 | 2.30 | 0.00 | 0.00% | 0 | 123 | 1.36 | -0.61 | 0.13 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 22.00 | 1.95 | 3.30 | 4.10 | 0.00 | 0.00% | 0 | 258 | 0.85 | -0.71 | 0.11 | -0.02 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 23.00 | 2.75 | 4.50 | 3.50 | 0.00 | 0.00% | 0 | 12 | 1.07 | -0.80 | 0.09 | -0.01 | 1/8/2025 | 1/21/2025 3:59:47 PM EST |
| 24.00 | 3.40 | 4.90 | 5.12 | 0.00 | 0.00% | 0 | 91 | 0.89 | -0.87 | 0.07 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 3.90 | 6.90 | 5.72 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.90 | 0.05 | -0.01 | 1/2/2025 | 1/21/2025 3:59:47 PM EST |
| 26.00 | 4.40 | 7.40 | % | 0 | 0 | 1.34 | -0.95 | 0.03 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 27.00 | 5.10 | 9.00 | % | 0 | 0 | 1.72 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 28.00 | 6.30 | 10.00 | % | 0 | 0 | 1.81 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 29.00 | 7.30 | 10.90 | % | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 30.00 | 9.40 | 12.00 | % | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 35.00 | 14.00 | 17.00 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |