Options Chain for ARVINAS INC COM (ARVN) - $8.10 as of 3/28/2025 7:15:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.80 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 2.30 | 3.90 | % | 0 | 0 | 3.57 | 0.99 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.50 | 0.60 | 0.70 | 0.70 | -0.26 | -27.09% | 354 | 22 | 0.49 | 0.59 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.15 | 0.20 | 0.15 | -0.09 | -37.50% | 63 | 2,209 | 0.69 | 0.12 | 0.12 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 0.05 | 0.25 | 0.05 | -0.12 | -70.59% | 12 | 30 | 0.97 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.25 | 0.05 | % | 1 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 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 | 4.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 0.05 | 0.10 | 0.05 | % | 12 | 0 | 0.85 | -0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 7.50 | 0.50 | 0.55 | 0.50 | +0.10 | +25.00% | 124 | 340 | 0.56 | -0.41 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 2.40 | 2.60 | 2.28 | 0.00 | 0.00% | 0 | 4 | 1.09 | -0.88 | 0.12 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 4.60 | 6.20 | % | 0 | 0 | 2.87 | -0.99 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 7.00 | 8.70 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.50 | 9.60 | 11.20 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |