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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.00 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 2.00 | 10.00 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 3.00 | 9.30 | 13.00 | % | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 4.00 | 9.30 | 11.40 | 8.10 | 0.00 | 0.00% | 0 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:54 PM EST |
| 5.00 | 8.00 | 10.60 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 6.00 | 6.40 | 9.60 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 5.40 | 8.80 | 2.50 | 0.00 | 0.00% | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 8.00 | 4.90 | 7.60 | % | 0 | 0 | 2.69 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 3.50 | 6.60 | 3.60 | 0.00 | 0.00% | 0 | 3 | 2.31 | 0.96 | 0.02 | 0.00 | 4/1/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 2.60 | 5.60 | 3.31 | 0.00 | 0.00% | 0 | 26 | 1.83 | 0.92 | 0.04 | -0.01 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 11.00 | 2.45 | 4.50 | % | 0 | 0 | 1.53 | 0.86 | 0.06 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 1.70 | 3.20 | 3.31 | 0.00 | 0.00% | 0 | 163 | 0.90 | 0.78 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 3.10 | 2.44 | 0.00 | 0.00% | 0 | 230 | 1.32 | 0.67 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 2.35 | 1.90 | 0.00 | 0.00% | 0 | 321 | 1.17 | 0.56 | 0.12 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 0.70 | 1.30 | 0.90 | -0.20 | -18.19% | 37 | 167 | 0.68 | 0.44 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 189 | 1.20 | 0.34 | 0.11 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 1.45 | 0.45 | -0.20 | -30.77% | 54 | 521 | 1.22 | 0.24 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 1.20 | 0.35 | -0.04 | -10.26% | 17 | 264 | 1.21 | 0.17 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 87 | 0.84 | 0.12 | 0.06 | -0.01 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 3 | 537 | 0.84 | 0.08 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 49 | 1.21 | 0.05 | 0.03 | 0.00 | 4/2/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 96 | 1.15 | 0.03 | 0.02 | 0.00 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 1.45 | 0.21 | 0.00 | 0.00% | 0 | 334 | 1.81 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 1.00 | 0.29 | 0.00 | 0.00% | 0 | 110 | 1.63 | 0.01 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 942 | 1.27 | 0.01 | 0.01 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.73 | 0.01 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 2.00 | 0.48 | 0.00 | 0.00% | 0 | 50 | 2.39 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 73 | 1.71 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 2.60 | 0.75 | 0.00 | 0.00% | 0 | 372 | 2.88 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 239 | 2.03 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 1.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 2.00 | % | 0 | 0 | 7.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.25 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 4.80 | % | 0 | 0 | 8.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 18 | 1.59 | -0.04 | 0.02 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 7,626 | 1.17 | -0.08 | 0.04 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 176 | 1.40 | -0.14 | 0.06 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 11 | 211 | 1.29 | -0.22 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 0.75 | 1.25 | 0.80 | 0.00 | 0.00% | 0 | 5,047 | 0.78 | -0.33 | 0.10 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 1.05 | 1.55 | 1.20 | -1.35 | -52.95% | 5 | 115 | 0.68 | -0.44 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 2.90 | 3.40 | 0.00 | 0.00% | 0 | 81 | 1.17 | -0.56 | 0.12 | -0.01 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 1.80 | 3.30 | 6.50 | 0.00 | 0.00% | 0 | 32 | 1.11 | -0.66 | 0.11 | -0.01 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 2.50 | 4.00 | 4.60 | 0.00 | 0.00% | 0 | 128 | 0.83 | -0.76 | 0.10 | -0.01 | 4/2/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 3.40 | 5.00 | 6.05 | 0.00 | 0.00% | 0 | 151 | 1.17 | -0.83 | 0.08 | -0.01 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 4.20 | 6.10 | 8.50 | 0.00 | 0.00% | 0 | 65 | 1.28 | -0.88 | 0.06 | -0.01 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 5.20 | 7.00 | 8.00 | 0.00 | 0.00% | 0 | 85 | 1.38 | -0.92 | 0.05 | -0.01 | 4/1/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 6.10 | 7.90 | 9.50 | 0.00 | 0.00% | 0 | 28 | 1.41 | -0.95 | 0.03 | 0.00 | 4/3/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 7.10 | 9.10 | 5.40 | 0.00 | 0.00% | 0 | 29 | 1.78 | -0.97 | 0.02 | 0.00 | 3/7/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 8.00 | 10.20 | 9.45 | 0.00 | 0.00% | 0 | 3 | 1.86 | -0.98 | 0.02 | 0.00 | 3/26/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 9.10 | 10.90 | 9.09 | 0.00 | 0.00% | 0 | 160 | 1.59 | -0.99 | 0.01 | 0.00 | 3/17/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 10.10 | 12.00 | 10.53 | 0.00 | 0.00% | 0 | 56 | 1.66 | -0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 10.50 | 12.80 | 6.00 | 0.00 | 0.00% | 0 | 1 | 2.14 | -0.99 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 11.50 | 14.40 | 7.80 | 0.00 | 0.00% | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 12.00 | 15.30 | 10.30 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 14.90 | 17.30 | 10.65 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 19.60 | 22.00 | 15.46 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 3:59:54 PM EST |