Options Chain for ARVINAS INC COM (ARVN) - $17.77 as of 2/21/2025 7:45:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.60 | 14.60 | % | 0 | 0 | 4.33 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 7.50 | 9.60 | 11.50 | 11.45 | 0.00 | 0.00% | 0 | 5 | 2.58 | 0.94 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 7.70 | 8.90 | 10.00 | 0.00 | 0.00% | 0 | 8 | 2.22 | 0.88 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 12.50 | 6.40 | 7.40 | 7.60 | 0.00 | 0.00% | 0 | 6 | 1.56 | 0.81 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 5.40 | 6.10 | 5.90 | 0.00 | 0.00% | 0 | 9 | 1.67 | 0.73 | 0.03 | -0.04 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 17.50 | 4.50 | 5.60 | 4.90 | -0.90 | -15.52% | 8 | 39 | 1.82 | 0.65 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 20.00 | 4.00 | 4.50 | 4.20 | -0.55 | -11.58% | 397 | 7,029 | 1.83 | 0.57 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 22.50 | 3.10 | 3.80 | 3.69 | -0.31 | -7.75% | 1 | 490 | 1.78 | 0.49 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 25.00 | 2.40 | 3.20 | 2.58 | -0.92 | -26.29% | 11 | 1,264 | 1.75 | 0.42 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 30.00 | 1.25 | 1.80 | 1.65 | -0.55 | -25.00% | 1 | 1,225 | 1.55 | 0.29 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.45 | 1.00 | -0.60 | -37.50% | 1 | 227 | 1.77 | 0.21 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 40.00 | 0.50 | 1.50 | 0.50 | -0.20 | -28.58% | 4 | 6,229 | 1.61 | 0.14 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 3.93 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 3.49 | -0.06 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.65 | 0.00 | 0.00% | 0 | 55 | 2.08 | -0.12 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 12.50 | 1.20 | 1.50 | 1.50 | +0.25 | +20.00% | 20 | 3,959 | 1.48 | -0.19 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 2.80 | 3.20 | 2.85 | +0.25 | +9.62% | 12 | 1,144 | 1.74 | -0.27 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 17.50 | 4.20 | 4.90 | 4.40 | +0.30 | +7.32% | 4 | 75 | 1.79 | -0.35 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 20.00 | 5.80 | 6.90 | 6.30 | 0.00 | 0.00% | 0 | 359 | 1.85 | -0.43 | 0.03 | -0.04 | 1/31/2025 | 2/21/2025 3:59:53 PM EST |
| 22.50 | 7.60 | 8.20 | 6.50 | 0.00 | 0.00% | 0 | 1,010 | 1.76 | -0.51 | 0.03 | -0.04 | 1/8/2025 | 2/21/2025 3:59:53 PM EST |
| 25.00 | 9.00 | 10.40 | 9.40 | 0.00 | 0.00% | 0 | 100 | 1.71 | -0.58 | 0.03 | -0.04 | 1/22/2025 | 2/21/2025 3:59:53 PM EST |
| 30.00 | 13.10 | 14.50 | 14.20 | 0.00 | 0.00% | 0 | 510 | 1.66 | -0.71 | 0.03 | -0.03 | 1/31/2025 | 2/21/2025 3:59:53 PM EST |
| 35.00 | 17.10 | 19.80 | % | 0 | 0 | 2.34 | -0.79 | 0.03 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 40.00 | 21.00 | 23.70 | % | 0 | 0 | 2.11 | -0.86 | 0.02 | -0.02 | 2/21/2025 3:59:53 PM EST |