Options Chain for ARVINAS INC COM (ARVN) - $13.39 as of 3/3/2026 7:26:19 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 | 7.40 | 11.40 | 9.40 | % | 2.35 | 0 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:07 PM EST | |||
| 5.00 | 6.40 | 10.40 | 8.40 | % | 1.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:07 PM EST | |||
| 6.00 | 5.40 | 9.50 | 7.45 | % | 1.24 | 0 | 0 | 6.64 | 1.00 | 0.00 | -0.01 | 3/3/2026 4:00:07 PM EST | |||
| 7.00 | 4.40 | 8.40 | 6.40 | % | 0.91 | 0 | 0 | 5.47 | 0.99 | 0.01 | -0.01 | 3/3/2026 4:00:07 PM EST | |||
| 8.00 | 3.50 | 7.50 | 5.50 | % | 0.69 | 0 | 0 | 4.82 | 0.97 | 0.02 | -0.02 | 3/3/2026 4:00:07 PM EST | |||
| 9.00 | 2.55 | 6.40 | 4.48 | % | 0.50 | 0 | 0 | 3.98 | 0.93 | 0.03 | -0.03 | 3/3/2026 4:00:07 PM EST | |||
| 10.00 | 2.20 | 4.80 | 3.50 | 3.70 | 0.00 | 0.00% | 0.35 | 0 | 12 | 2.66 | 0.87 | 0.05 | -0.04 | 1/29/2026 | 3/3/2026 4:00:07 PM EST |
| 11.00 | 0.55 | 4.00 | 2.28 | 1.25 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.40 | 0.80 | 0.07 | -0.04 | 2/24/2026 | 3/3/2026 4:00:07 PM EST |
| 12.00 | 1.75 | 4.30 | 3.03 | 1.65 | -0.11 | -6.25% | 0.25 | 31 | 382 | 1.93 | 0.71 | 0.08 | -0.05 | 3/3/2026 | 3/3/2026 4:00:07 PM EST |
| 13.00 | 0.50 | 2.00 | 1.25 | 1.60 | +0.45 | +39.13% | 0.10 | 3 | 144 | 1.47 | 0.62 | 0.09 | -0.05 | 3/3/2026 | 3/3/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 1.45 | 0.73 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 194 | 1.38 | 0.53 | 0.10 | -0.06 | 3/2/2026 | 3/3/2026 4:00:07 PM EST |
| 15.00 | 0.10 | 1.05 | 0.58 | 0.30 | -0.20 | -40.00% | 0.04 | 39 | 505 | 0.90 | 0.44 | 0.10 | -0.05 | 3/3/2026 | 3/3/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.18 | -0.05 | -21.74% | 0.01 | 3 | 35 | 0.74 | 0.36 | 0.09 | -0.05 | 3/3/2026 | 3/3/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.72 | 0.29 | 0.08 | -0.05 | 2/2/2026 | 3/3/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.82 | 0.23 | 0.07 | -0.04 | 1/29/2026 | 3/3/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.46 | 0.18 | 0.06 | -0.03 | 3/3/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 1.60 | 0.80 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.86 | 0.14 | 0.05 | -0.03 | 2/24/2026 | 3/3/2026 4:00:07 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 | 1.95 | 0.98 | % | 0.24 | 0 | 0 | 9.61 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 7.98 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 2.50 | 1.25 | % | 0.21 | 0 | 0 | 7.73 | 0.00 | 0.00 | -0.01 | 3/3/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.33 | -0.01 | 0.01 | -0.01 | 3/3/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 3.73 | -0.03 | 0.02 | -0.02 | 3/3/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 1.95 | 0.98 | % | 0.11 | 0 | 0 | 4.16 | -0.07 | 0.03 | -0.03 | 3/3/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.37 | -0.13 | 0.05 | -0.04 | 2/24/2026 | 3/3/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 212 | 1.52 | -0.20 | 0.07 | -0.04 | 2/25/2026 | 3/3/2026 4:00:07 PM EST |
| 12.00 | 0.10 | 1.00 | 0.55 | 0.75 | +0.25 | +50.00% | 0.05 | 31 | 100 | 1.03 | -0.29 | 0.08 | -0.05 | 3/3/2026 | 3/3/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 1.80 | 0.90 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.87 | -0.38 | 0.09 | -0.05 | 2/25/2026 | 3/3/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 3.10 | 1.55 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.52 | -0.47 | 0.10 | -0.06 | 2/25/2026 | 3/3/2026 4:00:07 PM EST |
| 15.00 | 1.30 | 3.60 | 2.45 | % | 0.16 | 0 | 0 | 2.39 | -0.56 | 0.10 | -0.05 | 3/3/2026 4:00:07 PM EST | |||
| 16.00 | 2.00 | 4.00 | 3.00 | % | 0.19 | 0 | 0 | 2.14 | -0.64 | 0.09 | -0.05 | 3/3/2026 4:00:07 PM EST | |||
| 17.00 | 2.50 | 5.70 | 4.10 | % | 0.24 | 0 | 0 | 2.99 | -0.71 | 0.08 | -0.05 | 3/3/2026 4:00:07 PM EST | |||
| 18.00 | 2.50 | 6.60 | 4.55 | % | 0.25 | 0 | 0 | 3.12 | -0.77 | 0.07 | -0.04 | 3/3/2026 4:00:07 PM EST | |||
| 19.00 | 3.50 | 7.50 | 5.50 | % | 0.29 | 0 | 0 | 3.22 | -0.82 | 0.06 | -0.03 | 3/3/2026 4:00:07 PM EST | |||
| 20.00 | 4.70 | 8.60 | 6.65 | % | 0.33 | 0 | 0 | 3.49 | -0.86 | 0.05 | -0.03 | 3/3/2026 4:00:07 PM EST |