Options Chain for ARVINAS INC COM (ARVN) - $7.59 as of 3/31/2025 3:11:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.70 | 5.50 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 5.00 | 1.95 | 4.10 | % | 0 | 0 | 3.89 | 0.95 | 0.07 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 7.50 | 0.40 | 0.45 | 0.45 | -0.25 | -35.72% | 453 | 374 | 0.61 | 0.43 | 0.25 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 55 | 2,262 | 0.70 | 0.08 | 0.09 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 42 | 2.01 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.11 | -0.05 | 0.07 | 0.00 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 7.50 | 0.80 | 0.90 | 0.75 | +0.25 | +50.00% | 159 | 464 | 0.58 | -0.57 | 0.25 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 10.00 | 2.65 | 3.40 | 2.28 | 0.00 | 0.00% | 0 | 4 | 1.22 | -0.92 | 0.09 | 0.00 | 3/26/2025 | 3/31/2025 3:59:50 PM EST |
| 12.50 | 5.00 | 7.30 | % | 0 | 0 | 3.15 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 15.00 | 7.70 | 9.80 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 17.50 | 10.20 | 12.30 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |