Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $73.86 as of 6/9/2026 3:58:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 51.40 | 55.30 | 53.35 | 51.29 | 0.00 | 0.00% | 2.67 | 0 | 12 | 6.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 6/9/2026 4:00:04 PM EST |
| 21.00 | 50.40 | 54.50 | 52.45 | % | 2.50 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 22.00 | 49.40 | 53.60 | 51.50 | % | 2.34 | 0 | 2 | 6.53 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 23.00 | 48.50 | 52.50 | 50.50 | % | 2.20 | 0 | 1 | 6.31 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 24.00 | 47.40 | 51.60 | 49.50 | % | 2.06 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 25.00 | 46.40 | 50.50 | 48.45 | 54.00 | 0.00 | 0.00% | 1.94 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:04 PM EST |
| 28.00 | 43.40 | 47.40 | 45.40 | % | 1.62 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 29.00 | 42.40 | 46.40 | 44.40 | % | 1.53 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 30.00 | 41.40 | 45.50 | 43.45 | 45.55 | 0.00 | 0.00% | 1.45 | 0 | 7 | 4.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:04 PM EST |
| 31.00 | 40.40 | 44.50 | 42.45 | % | 1.37 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 32.00 | 39.40 | 43.60 | 41.50 | 43.28 | 0.00 | 0.00% | 1.30 | 0 | 14 | 4.69 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:04 PM EST |
| 33.00 | 38.40 | 42.60 | 40.50 | % | 1.23 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 34.00 | 37.40 | 41.60 | 39.50 | % | 1.16 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 35.00 | 36.40 | 40.40 | 38.40 | % | 1.10 | 0 | 14 | 4.14 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 36.00 | 35.40 | 39.60 | 37.50 | % | 1.04 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 37.00 | 34.40 | 38.60 | 36.50 | % | 0.99 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 38.00 | 33.40 | 37.60 | 35.50 | % | 0.93 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 39.00 | 32.40 | 36.60 | 34.50 | % | 0.88 | 0 | 10 | 3.76 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 40.00 | 31.40 | 35.60 | 33.50 | 16.80 | 0.00 | 0.00% | 0.84 | 0 | 172 | 3.64 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 6/9/2026 4:00:04 PM EST |
| 41.00 | 30.60 | 34.30 | 32.45 | 24.72 | 0.00 | 0.00% | 0.79 | 0 | 19 | 3.36 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 6/9/2026 4:00:04 PM EST |
| 42.00 | 29.60 | 33.30 | 31.45 | % | 0.75 | 0 | 5 | 3.25 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 43.00 | 28.60 | 32.20 | 30.40 | % | 0.71 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 44.00 | 27.60 | 31.50 | 29.55 | % | 0.67 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 45.00 | 26.60 | 29.80 | 28.20 | 17.00 | 0.00 | 0.00% | 0.63 | 0 | 25 | 2.67 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 6/9/2026 4:00:04 PM EST |
| 50.00 | 21.60 | 24.90 | 23.25 | 26.70 | 0.00 | 0.00% | 0.47 | 0 | 106 | 2.26 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:04 PM EST |
| 52.50 | 19.20 | 22.40 | 20.80 | 10.76 | 0.00 | 0.00% | 0.40 | 0 | 10 | 2.05 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 4:00:04 PM EST |
| 55.00 | 16.70 | 19.90 | 18.30 | 19.67 | 0.00 | 0.00% | 0.33 | 0 | 295 | 1.84 | 0.99 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 4:00:04 PM EST |
| 57.50 | 14.60 | 17.70 | 16.15 | 14.75 | 0.00 | 0.00% | 0.28 | 0 | 33 | 1.75 | 0.98 | 0.01 | -0.02 | 4/29/2026 | 6/9/2026 4:00:04 PM EST |
| 60.00 | 12.70 | 14.90 | 13.80 | 12.90 | 0.00 | 0.00% | 0.23 | 0 | 174 | 1.44 | 0.95 | 0.01 | -0.04 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 62.50 | 10.10 | 12.50 | 11.30 | 18.20 | 0.00 | 0.00% | 0.18 | 0 | 40 | 1.27 | 0.91 | 0.02 | -0.07 | 5/12/2026 | 6/9/2026 4:00:04 PM EST |
| 65.00 | 8.50 | 9.90 | 9.20 | 6.60 | -2.80 | -29.79% | 0.14 | 127 | 1,289 | 0.87 | 0.84 | 0.03 | -0.11 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 67.50 | 6.00 | 8.00 | 7.00 | 6.51 | 0.00 | 0.00% | 0.10 | 0 | 156 | 0.75 | 0.76 | 0.03 | -0.14 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 70.00 | 4.20 | 6.20 | 5.20 | 4.50 | -0.85 | -15.89% | 0.07 | 2 | 2,181 | 0.78 | 0.66 | 0.04 | -0.16 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 72.50 | 2.80 | 4.30 | 3.55 | 3.51 | -0.79 | -18.38% | 0.05 | 25 | 113 | 0.72 | 0.55 | 0.05 | -0.17 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 75.00 | 2.45 | 2.90 | 2.68 | 2.10 | -0.90 | -30.00% | 0.04 | 19 | 1,160 | 0.77 | 0.42 | 0.05 | -0.17 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 77.50 | 0.70 | 2.15 | 1.43 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 359 | 0.66 | 0.31 | 0.05 | -0.16 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 80.00 | 0.80 | 1.55 | 1.18 | 1.21 | -0.29 | -19.34% | 0.01 | 14 | 776 | 0.75 | 0.22 | 0.04 | -0.14 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 82.50 | 0.35 | 1.10 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.74 | 0.17 | 0.03 | -0.12 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 85.00 | 0.25 | 0.80 | 0.53 | 0.50 | -0.10 | -16.67% | 0.01 | 6 | 1,255 | 0.78 | 0.12 | 0.02 | -0.11 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 87.50 | 0.05 | 0.60 | 0.33 | 0.26 | -0.54 | -67.50% | 0.00 | 10 | 144 | 0.75 | 0.10 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 90.00 | 0.05 | 2.50 | 1.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 490 | 1.14 | 0.05 | 0.01 | -0.05 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.15 | +150.00% | 0.00 | 13 | 711 | 0.89 | 0.04 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 476 | 1.04 | 0.01 | 0.00 | -0.02 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 737 | 1.39 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 6/9/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 779 | 2.31 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 4 | 6.24 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 1 | 6.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 5.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 1 | 4.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 5.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 2 | 4.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 31.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 1 | 4.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 2 | 3.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 6 | 4.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.68 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/9/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 46 | 3.30 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 70 | 3.84 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 4 | 3.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.99 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/9/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.89 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 43.00 | 0.00 | 1.10 | 0.55 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.60 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 245 | 2.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 92 | 2.35 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 638 | 1.76 | -0.01 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:04 PM EST |
| 57.50 | 0.00 | 0.90 | 0.45 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 272 | 1.37 | -0.02 | 0.01 | -0.02 | 5/21/2026 | 6/9/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 470 | 1.39 | -0.05 | 0.01 | -0.04 | 5/26/2026 | 6/9/2026 4:00:04 PM EST |
| 62.50 | 0.00 | 1.35 | 0.68 | 0.40 | -0.57 | -58.77% | 0.01 | 1 | 1,173 | 1.18 | -0.09 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 65.00 | 0.60 | 1.15 | 0.88 | 1.40 | +0.60 | +75.00% | 0.01 | 9 | 1,671 | 0.81 | -0.16 | 0.03 | -0.11 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 67.50 | 1.00 | 1.60 | 1.30 | 2.16 | +0.46 | +27.06% | 0.02 | 24 | 277 | 0.77 | -0.24 | 0.03 | -0.14 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 70.00 | 1.45 | 2.30 | 1.88 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 818 | 0.69 | -0.34 | 0.04 | -0.16 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 72.50 | 2.50 | 3.30 | 2.90 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 121 | 0.70 | -0.45 | 0.05 | -0.17 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 75.00 | 3.90 | 4.70 | 4.30 | 4.48 | -0.82 | -15.48% | 0.06 | 10 | 1,126 | 0.68 | -0.58 | 0.05 | -0.17 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 77.50 | 5.40 | 6.90 | 6.15 | 8.10 | +1.90 | +30.65% | 0.08 | 4 | 52 | 0.72 | -0.69 | 0.05 | -0.16 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 80.00 | 6.90 | 9.00 | 7.95 | 10.40 | 0.00 | 0.00% | 0.10 | 0 | 421 | 0.66 | -0.78 | 0.04 | -0.14 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 82.50 | 8.90 | 11.50 | 10.20 | % | 0.12 | 0 | 0 | 1.20 | -0.83 | 0.03 | -0.12 | 6/9/2026 4:00:04 PM EST | |||
| 85.00 | 11.30 | 13.70 | 12.50 | % | 0.15 | 0 | 3 | 1.26 | -0.88 | 0.02 | -0.11 | 6/9/2026 4:00:04 PM EST | |||
| 87.50 | 13.20 | 16.40 | 14.80 | % | 0.17 | 0 | 0 | 1.45 | -0.90 | 0.02 | -0.10 | 6/9/2026 4:00:04 PM EST | |||
| 90.00 | 15.80 | 18.40 | 17.10 | 13.65 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.43 | -0.95 | 0.01 | -0.05 | 5/15/2026 | 6/9/2026 4:00:04 PM EST |
| 95.00 | 20.80 | 23.30 | 22.05 | % | 0.23 | 0 | 6 | 1.61 | -0.96 | 0.01 | -0.06 | 6/9/2026 4:00:04 PM EST | |||
| 100.00 | 25.50 | 28.50 | 27.00 | % | 0.27 | 0 | 0 | 1.88 | -0.99 | 0.00 | -0.02 | 6/9/2026 4:00:04 PM EST | |||
| 105.00 | 29.70 | 33.50 | 31.60 | % | 0.30 | 0 | 0 | 2.06 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:04 PM EST | |||
| 110.00 | 34.70 | 38.50 | 36.60 | % | 0.33 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST |