Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $19.68 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.70 | 11.60 | 9.47 | 0.00 | 0.00% | 0 | 10 | 1.44 | 0.99 | 0.01 | 0.00 | 12/27/2024 | 2/4/2025 4:00:02 PM EST |
| 15.00 | 4.90 | 5.60 | 4.20 | 0.00 | 0.00% | 0 | 21 | 0.80 | 0.85 | 0.04 | -0.02 | 12/31/2024 | 2/4/2025 4:00:02 PM EST |
| 19.00 | 2.00 | 2.30 | 2.48 | 0.00 | 0.00% | 0 | 105 | 0.63 | 0.62 | 0.09 | -0.02 | 1/27/2025 | 2/4/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 2.90 | 1.50 | +0.15 | +11.12% | 100 | 567 | 1.02 | 0.53 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 21.00 | 1.10 | 1.20 | 1.20 | +0.12 | +11.12% | 103 | 123 | 0.59 | 0.43 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 2.80 | 0.85 | +0.15 | +21.43% | 11 | 346 | 0.67 | 0.34 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 23.00 | 0.55 | 1.00 | 0.54 | 0.00 | 0.00% | 0 | 1,300 | 0.66 | 0.27 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 24.00 | 0.40 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 177 | 0.80 | 0.21 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 25.00 | 0.25 | 0.65 | 0.33 | +0.03 | +10.00% | 35 | 1,452 | 0.68 | 0.17 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 1.25 | 0.65 | 0.00 | 0.00% | 0 | 75 | 0.69 | 0.13 | 0.05 | -0.01 | 1/8/2025 | 2/4/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 1.85 | 0.53 | 0.00 | 0.00% | 0 | 33 | 0.81 | 0.09 | 0.04 | -0.01 | 12/26/2024 | 2/4/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 1.70 | 0.55 | 0.00 | 0.00% | 0 | 392 | 1.03 | 0.06 | 0.03 | -0.01 | 12/20/2024 | 2/4/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 1.95 | 1.50 | 0.00 | 0.00% | 0 | 29 | 1.09 | 0.04 | 0.02 | 0.00 | 12/11/2024 | 2/4/2025 4:00:02 PM EST |
| 30.00 | 0.10 | 0.30 | 0.17 | +0.07 | +70.00% | 62 | 2,403 | 0.83 | 0.04 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 2.00 | 0.34 | 0.00 | 0.00% | 0 | 173 | 1.20 | 0.02 | 0.01 | 0.00 | 1/7/2025 | 2/4/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 2.00 | 1.41 | 0.00 | 0.00% | 0 | 21 | 1.25 | 0.01 | 0.01 | 0.00 | 12/4/2024 | 2/4/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 1.75 | % | 0 | 0 | 1.30 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.01 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 1.75 | 0.16 | 0.00 | 0.00% | 0 | 111 | 1.39 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 1.75 | 1.24 | 0.00 | 0.00% | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 1.75 | 1.10 | 0.00 | 0.00% | 0 | 25 | 1.48 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 2/4/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 1.75 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 16 | 1.59 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 136 | 1.17 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 4:00:02 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 | 2.00 | % | 0 | 0 | 2.91 | -0.01 | 0.01 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 182 | 0.83 | -0.15 | 0.04 | -0.02 | 1/10/2025 | 2/4/2025 4:00:02 PM EST |
| 19.00 | 1.20 | 1.50 | 1.71 | -0.14 | -7.57% | 5 | 743 | 0.64 | -0.38 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 20.00 | 1.70 | 2.80 | 2.35 | 0.00 | 0.00% | 0 | 707 | 0.78 | -0.47 | 0.10 | -0.02 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 21.00 | 2.20 | 2.50 | 3.05 | 0.00 | 0.00% | 0 | 290 | 0.60 | -0.57 | 0.10 | -0.02 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 22.00 | 2.80 | 3.40 | 3.70 | -0.16 | -4.15% | 1 | 420 | 0.62 | -0.66 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 23.00 | 3.20 | 4.20 | 3.40 | 0.00 | 0.00% | 0 | 473 | 0.55 | -0.73 | 0.08 | -0.02 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 24.00 | 4.10 | 5.80 | 5.40 | 0.00 | 0.00% | 0 | 223 | 0.67 | -0.79 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 25.00 | 5.00 | 6.60 | 4.80 | 0.00 | 0.00% | 0 | 211 | 0.69 | -0.83 | 0.06 | -0.01 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 26.00 | 5.60 | 7.10 | 4.39 | 0.00 | 0.00% | 0 | 20 | 0.82 | -0.87 | 0.05 | -0.01 | 12/11/2024 | 2/4/2025 4:00:02 PM EST |
| 27.00 | 5.30 | 9.10 | 8.70 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.91 | 0.04 | -0.01 | 11/4/2024 | 2/4/2025 4:00:02 PM EST |
| 28.00 | 7.00 | 9.80 | 10.00 | 0.00 | 0.00% | 0 | 153 | 1.19 | -0.94 | 0.03 | -0.01 | 1/16/2025 | 2/4/2025 4:00:02 PM EST |
| 29.00 | 8.20 | 10.50 | 7.70 | 0.00 | 0.00% | 0 | 6 | 1.39 | -0.96 | 0.02 | 0.00 | 9/6/2024 | 2/4/2025 4:00:02 PM EST |
| 30.00 | 8.60 | 12.30 | 10.36 | 0.00 | 0.00% | 0 | 16 | 0.94 | -0.96 | 0.02 | 0.00 | 12/24/2024 | 2/4/2025 4:00:02 PM EST |
| 31.00 | 9.10 | 12.50 | 6.10 | 0.00 | 0.00% | 0 | 14 | 1.38 | -0.98 | 0.01 | 0.00 | 12/3/2024 | 2/4/2025 4:00:02 PM EST |
| 32.00 | 11.40 | 14.40 | % | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 33.00 | 12.10 | 14.90 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 12/6/2024 | 2/4/2025 4:00:02 PM EST |
| 34.00 | 13.00 | 16.80 | % | 0 | 0 | 2.17 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 35.00 | 14.20 | 17.90 | 12.40 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 2/4/2025 4:00:02 PM EST |
| 36.00 | 15.10 | 18.80 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 37.00 | 16.10 | 19.80 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 38.00 | 17.30 | 20.80 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 40.00 | 18.60 | 21.90 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 45.00 | 24.00 | 28.00 | 21.75 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 2/4/2025 4:00:02 PM EST |