Options Chain for ARVINAS INC COM (ARVN) - $7.40 as of 6/9/2025 6:52:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.60 | 5.80 | 3.20 | 0.00 | 0.00% | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/9/2025 3:59:52 PM EST |
| 5.00 | 2.80 | 2.90 | 2.83 | +0.28 | +10.98% | 98 | 16,150 | 2.35 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/9/2025 3:59:52 PM EST |
| 7.50 | 0.55 | 0.60 | 0.57 | +0.07 | +14.00% | 734 | 9,331 | 0.71 | 0.66 | 0.38 | -0.02 | 6/9/2025 | 6/9/2025 3:59:52 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | +0.01 | +11.12% | 324 | 1,210 | 1.16 | 0.05 | 0.08 | 0.00 | 6/9/2025 | 6/9/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 10 | 425 | 1.63 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/9/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 363 | 2.79 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/9/2025 3:59:52 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 | 0.01 | 0.00 | 0.00% | 0 | 12 | 8.74 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/9/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 911 | 1.66 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/9/2025 3:59:52 PM EST |
| 7.50 | 0.25 | 0.35 | 0.29 | -0.12 | -29.27% | 151 | 909 | 0.85 | -0.34 | 0.38 | -0.02 | 6/9/2025 | 6/9/2025 3:59:52 PM EST |
| 10.00 | 1.85 | 2.60 | 3.80 | 0.00 | 0.00% | 0 | 91 | 5.14 | -0.95 | 0.08 | 0.00 | 5/13/2025 | 6/9/2025 3:59:52 PM EST |
| 12.50 | 4.50 | 5.00 | 4.90 | 0.00 | 0.00% | 0 | 1 | 3.12 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/9/2025 3:59:52 PM EST |
| 15.00 | 6.80 | 7.80 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 6/9/2025 3:59:52 PM EST |