Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $14.40 as of 5/5/2025 7:31:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.30 | 10.40 | % | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 6.10 | 8.60 | % | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 5.30 | 8.00 | % | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 4.30 | 6.50 | % | 0 | 0 | 4.73 | 0.98 | 0.03 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 2.45 | 5.80 | 2.30 | 0.00 | 0.00% | 0 | 0 | 4.62 | 0.92 | 0.05 | -0.02 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 11.00 | 2.95 | 3.40 | 3.55 | 0.00 | 0.00% | 0 | 157 | 1.86 | 0.84 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 12.00 | 0.70 | 2.45 | 2.70 | 0.00 | 0.00% | 0 | 308 | 1.83 | 0.74 | 0.09 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 0.85 | 1.70 | 1.95 | 0.00 | 0.00% | 0 | 389 | 1.46 | 0.64 | 0.10 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 0.15 | 1.95 | 0.80 | -0.40 | -33.34% | 22 | 170 | 1.20 | 0.53 | 0.11 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 0.30 | 0.45 | 0.38 | -0.02 | -5.00% | 2,407 | 222 | 0.85 | 0.41 | 0.11 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 485 | 1.35 | 0.31 | 0.10 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 63 | 1.40 | 0.23 | 0.09 | -0.04 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.70 | 0.21 | 0.00 | 0.00% | 0 | 26 | 2.01 | 0.17 | 0.07 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.12 | 0.06 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.20 | 0.08 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.05 | 0.03 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.04 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 3.29 | 0.02 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.74 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.43 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 49 | 3.75 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.16 | -0.02 | 0.03 | 0.00 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 210 | 3.39 | -0.08 | 0.05 | -0.02 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 1.55 | 0.22 | 0.00 | 0.00% | 0 | 29 | 3.28 | -0.16 | 0.07 | -0.03 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 41 | 1.39 | -0.26 | 0.09 | -0.04 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.36 | 0.10 | -0.05 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 0.40 | 2.10 | 0.50 | 0.00 | 0.00% | 0 | 196 | 1.17 | -0.47 | 0.11 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 1.10 | 2.70 | 1.21 | -0.29 | -19.34% | 22 | 114 | 2.09 | -0.59 | 0.11 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 1.30 | 3.50 | 1.81 | 0.00 | 0.00% | 0 | 100 | 2.79 | -0.69 | 0.10 | -0.05 | 3/25/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 1.95 | 4.90 | 2.50 | 0.00 | 0.00% | 0 | 18 | 2.33 | -0.77 | 0.09 | -0.04 | 3/25/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 2.35 | 5.50 | % | 0 | 0 | 2.79 | -0.83 | 0.07 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 2.90 | 6.20 | % | 0 | 0 | 2.79 | -0.88 | 0.06 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 4.40 | 7.50 | % | 0 | 0 | 2.88 | -0.92 | 0.04 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 5.50 | 8.10 | % | 0 | 0 | 3.30 | -0.95 | 0.03 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 6.30 | 9.50 | % | 0 | 0 | 3.58 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 23.00 | 8.00 | 10.60 | % | 0 | 0 | 3.86 | -0.98 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 9.90 | 12.80 | % | 0 | 0 | 4.50 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST |