Options Chain for ARVINAS INC COM (ARVN) - $13.48 as of 3/11/2026 8:38:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.10 | 13.70 | 11.90 | 7.00 | 0.00 | 0.00% | 11.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 3/12/2026 4:00:02 PM EST |
| 2.50 | 8.80 | 12.00 | 10.40 | 9.94 | 0.00 | 0.00% | 4.16 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 4:00:02 PM EST |
| 4.00 | 7.10 | 10.50 | 8.80 | % | 2.20 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 5.00 | 7.00 | 9.20 | 8.10 | 5.25 | 0.00 | 0.00% | 1.62 | 0 | 15 | 4.92 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 3/12/2026 4:00:02 PM EST |
| 6.00 | 6.40 | 8.10 | 7.25 | 6.31 | 0.00 | 0.00% | 1.21 | 0 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 3/12/2026 4:00:02 PM EST |
| 7.50 | 3.70 | 6.40 | 5.05 | 5.76 | 0.00 | 0.00% | 0.67 | 0 | 47 | 2.87 | 0.97 | 0.02 | 0.00 | 3/2/2026 | 3/12/2026 4:00:02 PM EST |
| 9.00 | 2.40 | 5.00 | 3.70 | 4.63 | 0.00 | 0.00% | 0.41 | 0 | 24 | 2.29 | 0.90 | 0.05 | -0.01 | 3/2/2026 | 3/12/2026 4:00:02 PM EST |
| 10.00 | 2.25 | 3.30 | 2.78 | 2.90 | -1.35 | -31.77% | 0.28 | 1 | 641 | 1.32 | 0.82 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 11.00 | 1.35 | 3.40 | 2.38 | 3.18 | 0.00 | 0.00% | 0.22 | 0 | 197 | 1.82 | 0.72 | 0.10 | -0.02 | 3/10/2026 | 3/12/2026 4:00:02 PM EST |
| 12.50 | 0.25 | 2.35 | 1.30 | 2.35 | 0.00 | 0.00% | 0.10 | 0 | 361 | 0.85 | 0.55 | 0.12 | -0.02 | 3/10/2026 | 3/12/2026 4:00:02 PM EST |
| 14.00 | 0.05 | 1.25 | 0.65 | 1.52 | 0.00 | 0.00% | 0.05 | 0 | 541 | 0.72 | 0.37 | 0.12 | -0.02 | 3/10/2026 | 3/12/2026 4:00:02 PM EST |
| 15.00 | 0.25 | 0.70 | 0.48 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 221 | 0.80 | 0.27 | 0.11 | -0.01 | 3/10/2026 | 3/12/2026 4:00:02 PM EST |
| 16.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.40 | -61.54% | 0.01 | 83 | 304 | 0.71 | 0.18 | 0.09 | -0.01 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.15 | -42.86% | 0.02 | 20 | 45 | 0.95 | 0.12 | 0.07 | -0.01 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.26 | 0.09 | 0.05 | -0.01 | 3/10/2026 | 3/12/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.53 | 0.06 | 0.04 | 0.00 | 1/30/2026 | 3/12/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.32 | 0.03 | 0.02 | 0.00 | 3/10/2026 | 3/12/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.72 | 0.02 | 0.02 | 0.00 | 12/4/2025 | 3/12/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.01 | 0.01 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.01 | 0.01 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.96 | 0.01 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 26.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 2.50 | 0.00 | 1.30 | 0.65 | % | 0.26 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 1.40 | 0.70 | % | 0.17 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 3/12/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/12/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 27 | 2.06 | -0.03 | 0.02 | 0.00 | 10/22/2025 | 3/12/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.53 | -0.10 | 0.05 | -0.01 | 11/12/2025 | 3/12/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 78 | 1.22 | -0.18 | 0.08 | -0.01 | 2/24/2026 | 3/12/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 1.05 | 0.53 | 0.81 | 0.00 | 0.00% | 0.05 | 0 | 14 | 1.15 | -0.28 | 0.10 | -0.02 | 2/24/2026 | 3/12/2026 4:00:02 PM EST |
| 12.50 | 0.80 | 2.50 | 1.65 | 1.00 | +0.20 | +25.00% | 0.13 | 1 | 41 | 1.06 | -0.45 | 0.12 | -0.02 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 14.00 | 1.60 | 2.70 | 2.15 | 2.00 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.70 | -0.63 | 0.12 | -0.02 | 2/5/2026 | 3/12/2026 4:00:02 PM EST |
| 15.00 | 2.20 | 3.70 | 2.95 | % | 0.20 | 0 | 0 | 1.29 | -0.73 | 0.11 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 16.00 | 2.50 | 5.00 | 3.75 | % | 0.23 | 0 | 0 | 1.65 | -0.82 | 0.09 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 17.00 | 3.30 | 5.90 | 4.60 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.72 | -0.88 | 0.07 | -0.01 | 3/5/2026 | 3/12/2026 4:00:02 PM EST |
| 18.00 | 4.40 | 6.80 | 5.60 | 4.71 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.78 | -0.91 | 0.05 | -0.01 | 3/5/2026 | 3/12/2026 4:00:02 PM EST |
| 19.00 | 5.20 | 7.90 | 6.55 | % | 0.34 | 0 | 0 | 1.97 | -0.94 | 0.04 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 20.00 | 6.10 | 7.80 | 6.95 | % | 0.35 | 0 | 0 | 1.16 | -0.97 | 0.02 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 21.00 | 7.00 | 9.90 | 8.45 | % | 0.40 | 0 | 0 | 2.18 | -0.98 | 0.02 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 22.00 | 7.50 | 9.90 | 8.70 | % | 0.40 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 23.00 | 8.90 | 12.00 | 10.45 | % | 0.45 | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 24.00 | 9.70 | 11.70 | 10.70 | % | 0.45 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 25.00 | 10.50 | 13.20 | 11.85 | % | 0.47 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 26.00 | 11.50 | 13.90 | 12.70 | % | 0.49 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 27.00 | 12.50 | 15.30 | 13.90 | % | 0.51 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 28.00 | 13.60 | 16.30 | 14.95 | % | 0.53 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST |