Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $75.87 as of 5/5/2026 8:36:29 AM 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 | 55.00 | 59.90 | 57.45 | 51.29 | 0.00 | 0.00% | 2.87 | 0 | 12 | 3.42 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/4/2026 4:00:01 PM EST |
| 21.00 | 54.00 | 58.90 | 56.45 | % | 2.69 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 22.00 | 53.00 | 57.90 | 55.45 | % | 2.52 | 0 | 2 | 3.19 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 23.00 | 52.00 | 57.00 | 54.50 | % | 2.37 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 24.00 | 51.00 | 56.00 | 53.50 | % | 2.23 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 25.00 | 50.00 | 55.00 | 52.50 | % | 2.10 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 28.00 | 47.00 | 51.90 | 49.45 | % | 1.77 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 29.00 | 46.00 | 50.90 | 48.45 | % | 1.67 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 30.00 | 45.00 | 49.90 | 47.45 | 45.55 | 0.00 | 0.00% | 1.58 | 0 | 7 | 2.29 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 4:00:01 PM EST |
| 31.00 | 44.00 | 48.90 | 46.45 | % | 1.50 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 32.00 | 43.00 | 47.90 | 45.45 | 43.28 | 0.00 | 0.00% | 1.42 | 0 | 14 | 2.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 4:00:01 PM EST |
| 33.00 | 42.00 | 46.90 | 44.45 | % | 1.35 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 34.00 | 41.20 | 46.00 | 43.60 | % | 1.28 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 35.00 | 40.20 | 45.00 | 42.60 | % | 1.22 | 0 | 14 | 2.10 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 36.00 | 39.00 | 44.00 | 41.50 | % | 1.15 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 37.00 | 38.00 | 43.00 | 40.50 | % | 1.09 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 38.00 | 37.50 | 42.00 | 39.75 | % | 1.05 | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 5/4/2026 4:00:01 PM EST | |||
| 39.00 | 36.20 | 41.00 | 38.60 | % | 0.99 | 0 | 10 | 1.85 | 1.00 | 0.00 | -0.01 | 5/4/2026 4:00:01 PM EST | |||
| 40.00 | 35.10 | 40.00 | 37.55 | 16.80 | 0.00 | 0.00% | 0.94 | 0 | 172 | 1.84 | 1.00 | 0.00 | -0.01 | 3/26/2026 | 5/4/2026 4:00:01 PM EST |
| 41.00 | 34.70 | 39.00 | 36.85 | 24.72 | 0.00 | 0.00% | 0.90 | 0 | 19 | 1.79 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 5/4/2026 4:00:01 PM EST |
| 42.00 | 34.10 | 37.30 | 35.70 | % | 0.85 | 0 | 5 | 1.57 | 1.00 | 0.00 | -0.01 | 5/4/2026 4:00:01 PM EST | |||
| 43.00 | 33.10 | 37.00 | 35.05 | % | 0.82 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.01 | 5/4/2026 4:00:01 PM EST | |||
| 44.00 | 32.20 | 35.60 | 33.90 | % | 0.77 | 0 | 2 | 1.56 | 0.99 | 0.00 | -0.01 | 5/4/2026 4:00:01 PM EST | |||
| 45.00 | 31.20 | 35.00 | 33.10 | 17.00 | 0.00 | 0.00% | 0.74 | 0 | 25 | 1.38 | 0.99 | 0.00 | -0.01 | 3/25/2026 | 5/4/2026 4:00:01 PM EST |
| 50.00 | 26.40 | 30.40 | 28.40 | 24.00 | 0.00 | 0.00% | 0.57 | 0 | 163 | 1.18 | 0.97 | 0.00 | -0.02 | 4/22/2026 | 5/4/2026 4:00:01 PM EST |
| 52.50 | 24.00 | 28.00 | 26.00 | 10.76 | 0.00 | 0.00% | 0.50 | 0 | 18 | 1.08 | 0.95 | 0.01 | -0.03 | 3/30/2026 | 5/4/2026 4:00:01 PM EST |
| 55.00 | 21.70 | 25.20 | 23.45 | 20.80 | 0.00 | 0.00% | 0.43 | 0 | 290 | 0.91 | 0.93 | 0.01 | -0.03 | 5/1/2026 | 5/4/2026 4:00:01 PM EST |
| 57.50 | 18.50 | 23.50 | 21.00 | 14.75 | 0.00 | 0.00% | 0.37 | 0 | 33 | 1.04 | 0.91 | 0.01 | -0.04 | 4/29/2026 | 5/4/2026 4:00:01 PM EST |
| 60.00 | 16.50 | 21.30 | 18.90 | 16.42 | 0.00 | 0.00% | 0.32 | 0 | 233 | 0.90 | 0.87 | 0.01 | -0.05 | 5/1/2026 | 5/4/2026 4:00:01 PM EST |
| 62.50 | 14.50 | 19.20 | 16.85 | 15.42 | 0.00 | 0.00% | 0.27 | 0 | 40 | 0.52 | 0.84 | 0.01 | -0.06 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 65.00 | 12.50 | 17.20 | 14.85 | 13.18 | 0.00 | 0.00% | 0.23 | 0 | 1,096 | 0.54 | 0.79 | 0.02 | -0.06 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 67.50 | 10.60 | 15.40 | 13.00 | 9.10 | 0.00 | 0.00% | 0.19 | 0 | 183 | 0.65 | 0.75 | 0.02 | -0.07 | 4/30/2026 | 5/4/2026 4:00:01 PM EST |
| 70.00 | 10.00 | 13.80 | 11.90 | 10.84 | 0.00 | 0.00% | 0.17 | 0 | 1,829 | 0.61 | 0.70 | 0.02 | -0.07 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 72.50 | 8.60 | 12.30 | 10.45 | 8.60 | 0.00 | 0.00% | 0.14 | 0 | 68 | 0.64 | 0.64 | 0.02 | -0.08 | 5/1/2026 | 5/4/2026 4:00:01 PM EST |
| 75.00 | 7.50 | 10.80 | 9.15 | 7.84 | 0.00 | 0.00% | 0.12 | 0 | 1,026 | 0.66 | 0.59 | 0.02 | -0.08 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 77.50 | 6.30 | 9.50 | 7.90 | 6.71 | 0.00 | 0.00% | 0.10 | 0 | 139 | 0.69 | 0.53 | 0.02 | -0.08 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 80.00 | 5.10 | 8.40 | 6.75 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 606 | 0.65 | 0.47 | 0.02 | -0.08 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 82.50 | 2.70 | 7.50 | 5.10 | 4.35 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.62 | 0.42 | 0.02 | -0.08 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 85.00 | 3.30 | 5.90 | 4.60 | 4.00 | +0.44 | +12.36% | 0.05 | 10 | 1,092 | 0.61 | 0.36 | 0.02 | -0.07 | 5/5/2026 | 5/4/2026 4:00:01 PM EST |
| 90.00 | 2.70 | 3.40 | 3.05 | 2.43 | 0.00 | 0.00% | 0.03 | 0 | 231 | 0.62 | 0.27 | 0.02 | -0.06 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 95.00 | 1.05 | 3.20 | 2.13 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 553 | 0.61 | 0.19 | 0.02 | -0.05 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 100.00 | 0.50 | 2.55 | 1.53 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 606 | 0.63 | 0.13 | 0.01 | -0.04 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 105.00 | 0.15 | 1.50 | 0.83 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 786 | 0.63 | 0.08 | 0.01 | -0.03 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 110.00 | 0.15 | 0.55 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 784 | 0.59 | 0.05 | 0.01 | -0.02 | 4/30/2026 | 5/4/2026 4:00:01 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 1.82 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/4/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 46 | 1.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.67 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/4/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 1.89 | 0.00 | 0.00 | -0.01 | 5/4/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.05 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/4/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 9 | 1.52 | 0.00 | 0.00 | -0.01 | 5/4/2026 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | -0.01 | 5/4/2026 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.06 | -0.01 | 0.00 | -0.01 | 4/8/2026 | 5/4/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.39 | -0.01 | 0.00 | -0.01 | 4/27/2026 | 5/4/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.76 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 5/4/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 1.90 | 0.95 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 246 | 1.08 | -0.03 | 0.00 | -0.02 | 4/29/2026 | 5/4/2026 4:00:01 PM EST |
| 52.50 | 0.25 | 1.20 | 0.73 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.68 | -0.05 | 0.01 | -0.03 | 4/23/2026 | 5/4/2026 4:00:01 PM EST |
| 55.00 | 0.25 | 1.40 | 0.83 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 638 | 0.97 | -0.07 | 0.01 | -0.03 | 4/28/2026 | 5/4/2026 4:00:01 PM EST |
| 57.50 | 0.45 | 2.15 | 1.30 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 271 | 0.94 | -0.09 | 0.01 | -0.04 | 4/30/2026 | 5/4/2026 4:00:01 PM EST |
| 60.00 | 0.80 | 2.75 | 1.78 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 359 | 0.69 | -0.13 | 0.01 | -0.05 | 4/30/2026 | 5/4/2026 4:00:01 PM EST |
| 62.50 | 1.50 | 3.10 | 2.30 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 126 | 0.71 | -0.16 | 0.01 | -0.06 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 65.00 | 2.00 | 4.00 | 3.00 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 995 | 0.69 | -0.21 | 0.02 | -0.06 | 4/30/2026 | 5/4/2026 4:00:01 PM EST |
| 67.50 | 2.50 | 5.50 | 4.00 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 258 | 0.67 | -0.25 | 0.02 | -0.07 | 4/23/2026 | 5/4/2026 4:00:01 PM EST |
| 70.00 | 3.10 | 6.30 | 4.70 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 389 | 0.67 | -0.30 | 0.02 | -0.07 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 72.50 | 4.10 | 6.60 | 5.35 | 5.35 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.66 | -0.36 | 0.02 | -0.08 | 5/4/2026 | 5/4/2026 4:00:01 PM EST |
| 75.00 | 4.90 | 8.30 | 6.60 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 483 | 0.66 | -0.41 | 0.02 | -0.08 | 5/1/2026 | 5/4/2026 4:00:01 PM EST |
| 77.50 | 5.90 | 9.50 | 7.70 | % | 0.10 | 0 | 20 | 0.65 | -0.47 | 0.02 | -0.08 | 5/4/2026 4:00:01 PM EST | |||
| 80.00 | 7.20 | 10.90 | 9.05 | 9.90 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.62 | -0.53 | 0.02 | -0.08 | 5/1/2026 | 5/4/2026 4:00:01 PM EST |
| 82.50 | 8.30 | 12.00 | 10.15 | % | 0.12 | 0 | 0 | 0.64 | -0.58 | 0.02 | -0.08 | 5/4/2026 4:00:01 PM EST | |||
| 85.00 | 10.40 | 12.80 | 11.60 | % | 0.14 | 0 | 3 | 0.73 | -0.64 | 0.02 | -0.07 | 5/4/2026 4:00:01 PM EST | |||
| 90.00 | 12.70 | 17.50 | 15.10 | % | 0.17 | 0 | 0 | 0.72 | -0.73 | 0.02 | -0.06 | 5/4/2026 4:00:01 PM EST | |||
| 95.00 | 16.80 | 21.50 | 19.15 | % | 0.20 | 0 | 6 | 0.70 | -0.81 | 0.02 | -0.05 | 5/4/2026 4:00:01 PM EST | |||
| 100.00 | 22.10 | 25.10 | 23.60 | % | 0.24 | 0 | 0 | 0.90 | -0.87 | 0.01 | -0.04 | 5/4/2026 4:00:01 PM EST | |||
| 105.00 | 26.70 | 29.70 | 28.20 | % | 0.27 | 0 | 0 | 0.99 | -0.92 | 0.01 | -0.03 | 5/4/2026 4:00:01 PM EST | |||
| 110.00 | 31.10 | 34.50 | 32.80 | % | 0.30 | 0 | 0 | 1.01 | -0.95 | 0.01 | -0.02 | 5/4/2026 4:00:01 PM EST |