Options Chain for ARVINAS INC COM (ARVN) - $10.27 as of 4/24/2026 6:06:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.40 | 9.40 | 7.40 | % | 2.47 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 4.00 | 4.40 | 8.40 | 6.40 | % | 1.60 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 5.00 | 4.40 | 6.60 | 5.50 | 5.84 | 0.00 | 0.00% | 1.10 | 0 | 20 | 2.92 | 0.99 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 3:59:41 PM EST |
| 6.00 | 2.60 | 5.90 | 4.25 | % | 0.71 | 0 | 0 | 2.70 | 0.96 | 0.02 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 7.00 | 1.90 | 5.60 | 3.75 | % | 0.54 | 0 | 0 | 2.86 | 0.91 | 0.05 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 8.00 | 0.70 | 4.80 | 2.75 | % | 0.34 | 0 | 0 | 2.52 | 0.83 | 0.07 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 9.00 | 0.80 | 3.60 | 2.20 | % | 0.24 | 0 | 0 | 1.91 | 0.74 | 0.10 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 10.00 | 0.10 | 3.50 | 1.80 | % | 0.18 | 0 | 0 | 2.12 | 0.62 | 0.11 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 11.00 | 0.75 | 1.45 | 1.10 | 0.90 | -0.04 | -4.26% | 0.10 | 200 | 15 | 0.83 | 0.50 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 12.00 | 0.50 | 0.65 | 0.58 | 0.63 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.68 | 0.39 | 0.12 | -0.01 | 4/22/2026 | 4/24/2026 3:59:41 PM EST |
| 13.00 | 0.30 | 0.75 | 0.53 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.79 | 0.29 | 0.11 | -0.01 | 4/17/2026 | 4/24/2026 3:59:41 PM EST |
| 14.00 | 0.10 | 0.55 | 0.33 | 0.20 | -0.07 | -25.93% | 0.02 | 6 | 45 | 0.75 | 0.22 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 90 | 1.36 | 0.16 | 0.07 | -0.01 | 4/20/2026 | 4/24/2026 3:59:41 PM EST |
| 16.00 | 0.00 | 2.25 | 1.13 | % | 0.07 | 0 | 0 | 2.30 | 0.11 | 0.06 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 17.00 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 2.21 | 0.08 | 0.05 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.79 | 0.05 | 0.03 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 19.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.01 | 0.04 | 0.03 | 0.00 | 4/24/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.35 | 0.68 | % | 0.23 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 3.70 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 6.00 | 0.00 | 1.75 | 0.88 | % | 0.15 | 0 | 0 | 3.03 | -0.04 | 0.02 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 7.00 | 0.00 | 1.75 | 0.88 | % | 0.13 | 0 | 0 | 2.50 | -0.09 | 0.05 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 8.00 | 0.00 | 1.75 | 0.88 | % | 0.11 | 0 | 0 | 2.04 | -0.17 | 0.07 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 9.00 | 0.45 | 2.55 | 1.50 | % | 0.17 | 0 | 0 | 1.47 | -0.26 | 0.10 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 10.00 | 0.80 | 1.25 | 1.03 | % | 0.10 | 0 | 0 | 0.80 | -0.38 | 0.11 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 11.00 | 1.25 | 1.80 | 1.53 | % | 0.14 | 0 | 0 | 0.77 | -0.50 | 0.12 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 12.00 | 1.05 | 3.30 | 2.18 | % | 0.18 | 0 | 0 | 1.51 | -0.61 | 0.12 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 13.00 | 1.95 | 3.80 | 2.88 | % | 0.22 | 0 | 0 | 1.37 | -0.71 | 0.11 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 14.00 | 2.90 | 4.50 | 3.70 | % | 0.26 | 0 | 0 | 1.27 | -0.78 | 0.09 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 15.00 | 3.50 | 5.70 | 4.60 | % | 0.31 | 0 | 0 | 1.52 | -0.84 | 0.07 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 16.00 | 4.60 | 6.90 | 5.75 | % | 0.36 | 0 | 0 | 1.77 | -0.89 | 0.06 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 17.00 | 5.50 | 7.80 | 6.65 | % | 0.39 | 0 | 0 | 1.81 | -0.92 | 0.05 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 18.00 | 6.50 | 8.80 | 7.65 | % | 0.43 | 0 | 0 | 1.91 | -0.95 | 0.03 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 19.00 | 7.70 | 9.60 | 8.65 | % | 0.46 | 0 | 0 | 1.86 | -0.96 | 0.03 | 0.00 | 4/24/2026 3:59:41 PM EST |