Options Chain for ARVINAS INC COM (ARVN) - $18.05 as of 2/4/2025 8:44:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.20 | 17.50 | % | 0 | 0 | 9.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 5.00 | 11.30 | 15.10 | % | 0 | 0 | 5.44 | 0.98 | 0.00 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 7.50 | 8.50 | 12.70 | % | 0 | 0 | 3.91 | 0.93 | 0.01 | -0.02 | 2/4/2025 3:59:47 PM EST | |||
| 10.00 | 6.80 | 9.90 | 8.60 | 0.00 | 0.00% | 0 | 15 | 2.68 | 0.86 | 0.01 | -0.03 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 12.50 | 5.00 | 9.00 | % | 0 | 0 | 2.90 | 0.80 | 0.02 | -0.04 | 2/4/2025 3:59:47 PM EST | |||
| 15.00 | 5.10 | 7.90 | 5.83 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.72 | 0.02 | -0.05 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
| 17.50 | 5.00 | 6.10 | 5.10 | +0.40 | +8.52% | 4 | 105 | 2.23 | 0.65 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 20.00 | 4.30 | 4.90 | 4.30 | +0.34 | +8.59% | 2 | 1,346 | 2.17 | 0.58 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 22.50 | 3.60 | 4.00 | 3.60 | +0.40 | +12.50% | 50 | 10,460 | 2.13 | 0.51 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 25.00 | 2.70 | 3.40 | 3.04 | +0.39 | +14.72% | 12 | 1,088 | 2.05 | 0.45 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 30.00 | 1.65 | 2.05 | 1.90 | +0.39 | +25.83% | 150 | 9,667 | 1.89 | 0.33 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 35.00 | 0.70 | 1.80 | 1.03 | +0.03 | +3.00% | 5 | 16 | 1.85 | 0.24 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.35 | % | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 1.40 | % | 0 | 0 | 4.40 | -0.02 | 0.00 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 1.25 | % | 0 | 0 | 2.97 | -0.07 | 0.01 | -0.02 | 2/4/2025 3:59:47 PM EST | |||
| 10.00 | 0.20 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 586 | 1.35 | -0.14 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 12.50 | 1.30 | 1.45 | 1.35 | -0.11 | -7.54% | 114 | 9,653 | 1.64 | -0.20 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 15.00 | 2.60 | 3.60 | 2.92 | -0.31 | -9.60% | 1 | 92 | 1.95 | -0.28 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 17.50 | 4.40 | 5.30 | 4.60 | -0.40 | -8.00% | 6 | 27 | 2.08 | -0.35 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 20.00 | 5.70 | 7.80 | 6.40 | 0.00 | 0.00% | 0 | 22 | 2.19 | -0.42 | 0.03 | -0.05 | 1/14/2025 | 2/4/2025 3:59:47 PM EST |
| 22.50 | 7.70 | 9.10 | 5.70 | 0.00 | 0.00% | 0 | 47 | 2.12 | -0.49 | 0.03 | -0.06 | 1/6/2025 | 2/4/2025 3:59:47 PM EST |
| 25.00 | 8.50 | 11.90 | % | 0 | 0 | 2.05 | -0.55 | 0.03 | -0.05 | 2/4/2025 3:59:47 PM EST | |||
| 30.00 | 12.90 | 14.60 | % | 0 | 0 | 1.79 | -0.67 | 0.03 | -0.05 | 2/4/2025 3:59:47 PM EST | |||
| 35.00 | 16.30 | 19.80 | % | 0 | 0 | 2.57 | -0.76 | 0.03 | -0.04 | 2/4/2025 3:59:47 PM EST |