Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $75.87 as of 5/5/2026 8:36:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 45.70 | 49.20 | 47.45 | % | 1.58 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 35.00 | 40.70 | 44.50 | 42.60 | 31.18 | 0.00 | 0.00% | 1.22 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/4/2026 4:00:01 PM EST |
| 37.50 | 38.20 | 41.60 | 39.90 | % | 1.06 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 40.00 | 35.80 | 39.10 | 37.45 | 26.60 | 0.00 | 0.00% | 0.94 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/4/2026 4:00:01 PM EST |
| 42.50 | 33.30 | 36.60 | 34.95 | % | 0.82 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 45.00 | 30.80 | 34.10 | 32.45 | % | 0.72 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 47.50 | 28.30 | 31.70 | 30.00 | 23.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/4/2026 4:00:01 PM EST |
| 50.00 | 25.80 | 29.20 | 27.50 | 20.88 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.98 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 5/4/2026 4:00:01 PM EST |
| 52.50 | 23.30 | 27.30 | 25.30 | 14.80 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.80 | 0.99 | 0.00 | -0.03 | 4/14/2026 | 5/4/2026 4:00:01 PM EST |
| 55.00 | 20.90 | 24.90 | 22.90 | 19.80 | 0.00 | 0.00% | 0.42 | 0 | 245 | 1.71 | 0.98 | 0.00 | -0.04 | 5/1/2026 | 5/4/2026 4:00:01 PM EST |
| 57.50 | 18.10 | 21.70 | 19.90 | 13.00 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.71 | 0.96 | 0.01 | -0.06 | 4/29/2026 | 5/4/2026 4:00:01 PM EST |
| 60.00 | 15.10 | 20.00 | 17.55 | 15.40 | 0.00 | 0.00% | 0.29 | 0 | 772 | 1.40 | 0.94 | 0.01 | -0.09 | 5/1/2026 | 5/4/2026 4:00:01 PM EST |
| 62.50 | 12.70 | 17.50 | 15.10 | 12.54 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.05 | 0.93 | 0.01 | -0.09 | 5/1/2026 | 5/4/2026 4:00:01 PM EST |
| 65.00 | 10.50 | 15.00 | 12.75 | 8.70 | 0.00 | 0.00% | 0.20 | 0 | 660 | 1.12 | 0.88 | 0.02 | -0.12 | 4/30/2026 | 5/4/2026 4:00:01 PM EST |
| 67.50 | 8.90 | 12.20 | 10.55 | 8.00 | 0.00 | 0.00% | 0.16 | 0 | 79 | 1.05 | 0.82 | 0.02 | -0.15 | 5/1/2026 | 5/4/2026 4:00:01 PM EST |
| 70.00 | 7.00 | 9.60 | 8.30 | 8.00 | +0.95 | +13.48% | 0.12 | 20 | 441 | 0.63 | 0.77 | 0.03 | -0.16 | 5/5/2026 | 5/4/2026 4:00:01 PM EST |
| 72.50 | 5.90 | 9.00 | 7.45 | 5.96 | 0.00 | 0.00% | 0.10 | 0 | 291 | 0.68 | 0.69 | 0.04 | -0.17 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 75.00 | 3.70 | 6.10 | 4.90 | 4.35 | 0.00 | 0.00% | 0.07 | 0 | 401 | 0.65 | 0.59 | 0.04 | -0.17 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 77.50 | 2.65 | 6.00 | 4.33 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 144 | 0.68 | 0.48 | 0.05 | -0.17 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 80.00 | 1.00 | 3.40 | 2.20 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 523 | 0.68 | 0.38 | 0.04 | -0.16 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 82.50 | 0.80 | 5.00 | 2.90 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.67 | 0.31 | 0.04 | -0.16 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 85.00 | 0.40 | 1.55 | 0.98 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.64 | 0.26 | 0.03 | -0.17 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 90.00 | 0.20 | 0.95 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.15 | 0.02 | -0.12 | 5/1/2026 | 5/4/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.79 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/4/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.60 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/4/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/4/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.30 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/4/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.01 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 5/4/2026 4:00:01 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.00 | -0.01 | 0.00 | -0.03 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.30 | -0.02 | 0.00 | -0.04 | 5/1/2026 | 5/4/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.15 | -0.04 | 0.01 | -0.06 | 5/1/2026 | 5/4/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 381 | 1.01 | -0.06 | 0.01 | -0.09 | 5/1/2026 | 5/4/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.44 | -0.07 | 0.01 | -0.09 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 1.90 | 0.95 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 557 | 1.07 | -0.12 | 0.02 | -0.12 | 5/1/2026 | 5/4/2026 4:00:01 PM EST |
| 67.50 | 0.10 | 1.90 | 1.00 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.74 | -0.18 | 0.02 | -0.15 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 70.00 | 1.00 | 2.35 | 1.68 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 501 | 0.77 | -0.23 | 0.03 | -0.16 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 72.50 | 0.95 | 3.30 | 2.13 | 2.72 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.74 | -0.31 | 0.04 | -0.17 | 5/1/2026 | 5/4/2026 4:00:01 PM EST |
| 75.00 | 1.80 | 5.00 | 3.40 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 281 | 0.72 | -0.41 | 0.04 | -0.17 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 77.50 | 2.85 | 6.00 | 4.43 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.71 | -0.52 | 0.05 | -0.17 | 4/24/2026 | 5/4/2026 4:00:01 PM EST |
| 80.00 | 3.10 | 6.20 | 4.65 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.64 | -0.62 | 0.04 | -0.16 | 4/23/2026 | 5/4/2026 4:00:01 PM EST |
| 82.50 | 4.50 | 8.50 | 6.50 | % | 0.08 | 0 | 0 | 0.84 | -0.69 | 0.04 | -0.16 | 5/4/2026 4:00:01 PM EST | |||
| 85.00 | 6.50 | 11.00 | 8.75 | 15.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.12 | -0.74 | 0.03 | -0.17 | 4/15/2026 | 5/4/2026 4:00:01 PM EST |
| 90.00 | 11.40 | 14.80 | 13.10 | % | 0.15 | 0 | 0 | 1.26 | -0.85 | 0.02 | -0.12 | 5/4/2026 4:00:01 PM EST |