Options Chain for ARVINAS INC COM (ARVN) - $11.01 as of 3/26/2026 6:02:36 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 | 5.10 | 8.40 | 6.75 | % | 1.69 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 5.00 | 4.40 | 7.40 | 5.90 | % | 1.18 | 0 | 0 | 3.61 | 1.00 | 0.01 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 6.00 | 3.50 | 7.00 | 5.25 | % | 0.88 | 0 | 0 | 3.65 | 0.98 | 0.01 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 7.00 | 2.15 | 5.40 | 3.78 | % | 0.54 | 0 | 0 | 2.45 | 0.94 | 0.03 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 8.00 | 1.00 | 4.50 | 2.75 | % | 0.34 | 0 | 0 | 2.09 | 0.88 | 0.06 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 9.00 | 0.40 | 3.80 | 2.10 | % | 0.23 | 0 | 0 | 1.92 | 0.78 | 0.09 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 10.00 | 0.35 | 3.40 | 1.88 | 1.15 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.94 | 0.67 | 0.12 | -0.01 | 3/24/2026 | 3/26/2026 3:59:53 PM EST |
| 11.00 | 0.85 | 1.50 | 1.18 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.77 | 0.54 | 0.13 | -0.01 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 12.00 | 0.45 | 0.95 | 0.70 | 0.79 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.70 | 0.40 | 0.14 | -0.01 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 13.00 | 0.25 | 0.45 | 0.35 | % | 0.03 | 0 | 5 | 0.62 | 0.28 | 0.12 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | 0.27 | % | 0.01 | 10 | 0 | 0.71 | 0.20 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 3:59:53 PM EST | |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.73 | 0.13 | 0.08 | -0.01 | 3/23/2026 | 3/26/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.71 | 0.09 | 0.06 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 2.07 | 0.06 | 0.04 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.68 | 0.03 | 0.03 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.87 | 0.02 | 0.02 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.95 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:53 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 | 1.75 | 0.88 | % | 0.22 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.55 | 0.78 | % | 0.16 | 0 | 0 | 3.66 | 0.00 | 0.01 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 1.20 | 0.60 | % | 0.10 | 0 | 0 | 2.62 | -0.02 | 0.01 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 3.08 | -0.06 | 0.03 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 2.00 | 1.00 | % | 0.12 | 0 | 0 | 2.43 | -0.12 | 0.06 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 1.85 | 0.93 | 0.70 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.88 | -0.22 | 0.09 | -0.01 | 3/24/2026 | 3/26/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 0 | 0.99 | -0.33 | 0.12 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 11.00 | 0.90 | 1.50 | 1.20 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.71 | -0.46 | 0.13 | -0.01 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 12.00 | 0.40 | 3.60 | 2.00 | % | 0.17 | 0 | 0 | 1.83 | -0.60 | 0.14 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 13.00 | 1.60 | 3.60 | 2.60 | % | 0.20 | 0 | 0 | 1.39 | -0.72 | 0.12 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 14.00 | 1.60 | 5.20 | 3.40 | % | 0.24 | 0 | 0 | 1.93 | -0.80 | 0.10 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 15.00 | 2.70 | 6.10 | 4.40 | % | 0.29 | 0 | 0 | 2.01 | -0.87 | 0.08 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 16.00 | 3.80 | 6.60 | 5.20 | % | 0.33 | 0 | 0 | 1.82 | -0.91 | 0.06 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 17.00 | 4.80 | 7.70 | 6.25 | % | 0.37 | 0 | 0 | 2.00 | -0.94 | 0.04 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 18.00 | 5.70 | 8.70 | 7.20 | % | 0.40 | 0 | 0 | 2.10 | -0.97 | 0.03 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 19.00 | 6.10 | 10.00 | 8.05 | % | 0.42 | 0 | 0 | 2.39 | -0.98 | 0.02 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 20.00 | 7.10 | 11.10 | 9.10 | % | 0.45 | 0 | 0 | 2.54 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:53 PM EST |