Options Chain for ARVINAS INC COM (ARVN) - $8.58 as of 6/2/2026 10:37:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.80 | 6.00 | 5.40 | % | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 5.00 | 2.90 | 4.10 | 3.50 | % | 0.70 | 0 | 0 | 2.76 | 0.99 | 0.01 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 6.00 | 2.00 | 3.20 | 2.60 | % | 0.43 | 0 | 0 | 2.00 | 0.96 | 0.04 | -0.01 | 6/1/2026 4:00:02 PM EST | |||
| 7.00 | 1.35 | 2.10 | 1.73 | % | 0.25 | 0 | 1 | 2.98 | 0.87 | 0.10 | -0.01 | 6/1/2026 4:00:02 PM EST | |||
| 8.00 | 0.70 | 1.15 | 0.93 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 31 | 2.53 | 0.72 | 0.16 | -0.01 | 5/27/2026 | 6/1/2026 4:00:02 PM EST |
| 9.00 | 0.25 | 0.75 | 0.50 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.66 | 0.53 | 0.20 | -0.01 | 5/4/2026 | 6/1/2026 4:00:02 PM EST |
| 10.00 | 0.15 | 0.50 | 0.33 | 0.55 | +0.10 | +22.23% | 0.03 | 5 | 131 | 0.49 | 0.36 | 0.18 | -0.01 | 6/2/2026 | 6/1/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 210 | 1.06 | 0.22 | 0.15 | -0.01 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 12.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 316 | 1.13 | 0.13 | 0.10 | -0.01 | 5/21/2026 | 6/1/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 155 | 1.83 | 0.07 | 0.07 | 0.00 | 5/20/2026 | 6/1/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 78 | 1.27 | 0.04 | 0.04 | 0.00 | 5/5/2026 | 6/1/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 370 | 1.78 | 0.02 | 0.02 | 0.00 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.21 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.14 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 6/1/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/1/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 3 | 3.05 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 95 | 3.09 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/1/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 2.65 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 16 | 3.57 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 278 | 3.44 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.95 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.46 | -0.01 | 0.01 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.63 | -0.04 | 0.04 | -0.01 | 6/1/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.76 | -0.13 | 0.10 | -0.01 | 3/27/2026 | 6/1/2026 4:00:02 PM EST |
| 8.00 | 0.45 | 0.90 | 0.68 | 0.65 | +0.20 | +44.45% | 0.09 | 1 | 50 | 0.89 | -0.28 | 0.16 | -0.01 | 6/2/2026 | 6/1/2026 4:00:02 PM EST |
| 9.00 | 0.70 | 1.45 | 1.08 | 1.00 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.60 | -0.47 | 0.20 | -0.01 | 5/19/2026 | 6/1/2026 4:00:02 PM EST |
| 10.00 | 1.95 | 2.20 | 2.08 | 1.55 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.91 | -0.64 | 0.18 | -0.01 | 5/15/2026 | 6/1/2026 4:00:02 PM EST |
| 11.00 | 2.10 | 3.30 | 2.70 | 1.33 | 0.00 | 0.00% | 0.25 | 0 | 36 | 1.39 | -0.78 | 0.15 | -0.01 | 4/17/2026 | 6/1/2026 4:00:02 PM EST |
| 12.00 | 3.00 | 4.20 | 3.60 | % | 0.30 | 0 | 11 | 1.59 | -0.87 | 0.10 | -0.01 | 6/1/2026 4:00:02 PM EST | |||
| 13.00 | 4.00 | 5.20 | 4.60 | 4.28 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.67 | -0.93 | 0.07 | 0.00 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 14.00 | 5.00 | 6.50 | 5.75 | 3.60 | 0.00 | 0.00% | 0.41 | 0 | 20 | 1.82 | -0.96 | 0.04 | 0.00 | 4/13/2026 | 6/1/2026 4:00:02 PM EST |
| 15.00 | 5.80 | 7.30 | 6.55 | 5.21 | 0.00 | 0.00% | 0.44 | 0 | 8 | 2.41 | -0.98 | 0.02 | 0.00 | 3/27/2026 | 6/1/2026 4:00:02 PM EST |
| 16.00 | 6.80 | 8.30 | 7.55 | % | 0.47 | 0 | 1 | 2.54 | -0.99 | 0.01 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 17.00 | 7.80 | 9.30 | 8.55 | % | 0.50 | 0 | 4 | 2.66 | -1.00 | 0.01 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 18.00 | 8.80 | 10.30 | 9.55 | % | 0.53 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 19.00 | 9.80 | 11.30 | 10.55 | % | 0.56 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 20.00 | 10.40 | 12.80 | 11.60 | % | 0.58 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 21.00 | 11.40 | 13.80 | 12.60 | % | 0.60 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 22.00 | 12.40 | 14.80 | 13.60 | % | 0.62 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 25.00 | 15.40 | 17.80 | 16.60 | % | 0.66 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST |