Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $76.25 as of 6/2/2026 8:56:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 20.30 | 23.20 | 21.75 | % | 0.43 | 0 | 0 | 1.27 | 0.96 | 0.00 | -0.02 | 6/1/2026 3:59:54 PM EST | |||
| 55.00 | 15.70 | 18.80 | 17.25 | 22.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.99 | 0.92 | 0.01 | -0.03 | 5/20/2026 | 6/1/2026 3:59:54 PM EST |
| 60.00 | 11.70 | 14.70 | 13.20 | 17.05 | 0.00 | 0.00% | 0.22 | 0 | 28 | 0.72 | 0.86 | 0.01 | -0.05 | 6/1/2026 | 6/1/2026 3:59:54 PM EST |
| 65.00 | 8.70 | 10.80 | 9.75 | 13.98 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.62 | 0.77 | 0.02 | -0.06 | 5/22/2026 | 6/1/2026 3:59:54 PM EST |
| 67.50 | 7.30 | 9.70 | 8.50 | % | 0.13 | 0 | 0 | 0.65 | 0.72 | 0.02 | -0.07 | 6/1/2026 3:59:54 PM EST | |||
| 70.00 | 5.90 | 8.60 | 7.25 | 11.15 | 0.00 | 0.00% | 0.10 | 0 | 79 | 0.64 | 0.67 | 0.02 | -0.07 | 5/29/2026 | 6/1/2026 3:59:54 PM EST |
| 72.50 | 5.00 | 7.70 | 6.35 | % | 0.09 | 0 | 0 | 0.63 | 0.62 | 0.02 | -0.08 | 6/1/2026 3:59:54 PM EST | |||
| 75.00 | 4.10 | 5.50 | 4.80 | 5.50 | -1.50 | -21.43% | 0.06 | 12 | 255 | 0.66 | 0.56 | 0.02 | -0.08 | 6/2/2026 | 6/1/2026 3:59:54 PM EST |
| 77.50 | 3.30 | 5.90 | 4.60 | 7.11 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.62 | 0.50 | 0.02 | -0.08 | 5/29/2026 | 6/1/2026 3:59:54 PM EST |
| 80.00 | 2.55 | 5.30 | 3.93 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.65 | 0.45 | 0.02 | -0.07 | 5/15/2026 | 6/1/2026 3:59:54 PM EST |
| 82.50 | 2.05 | 4.80 | 3.43 | 2.90 | -1.78 | -38.04% | 0.04 | 1 | 7 | 0.63 | 0.39 | 0.02 | -0.07 | 6/2/2026 | 6/1/2026 3:59:54 PM EST |
| 85.00 | 1.55 | 3.90 | 2.73 | 2.75 | -1.83 | -39.96% | 0.03 | 10 | 10 | 0.62 | 0.34 | 0.02 | -0.07 | 6/2/2026 | 6/1/2026 3:59:54 PM EST |
| 87.50 | 1.10 | 3.10 | 2.10 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.66 | 0.29 | 0.02 | -0.06 | 6/1/2026 | 6/1/2026 3:59:54 PM EST |
| 90.00 | 0.50 | 3.00 | 1.75 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.56 | 0.24 | 0.02 | -0.05 | 5/28/2026 | 6/1/2026 3:59:54 PM EST |
| 95.00 | 0.05 | 1.75 | 0.90 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.61 | 0.16 | 0.02 | -0.04 | 5/27/2026 | 6/1/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.57 | 0.10 | 0.01 | -0.03 | 6/1/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.25 | 0.63 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.76 | 0.07 | 0.01 | -0.02 | 5/27/2026 | 6/1/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.05 | 0.01 | -0.02 | 5/20/2026 | 6/1/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.06 | 0.03 | 0.00 | -0.01 | 6/1/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.02 | 0.00 | -0.01 | 6/1/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.24 | -0.04 | 0.00 | -0.02 | 6/1/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.10 | -0.08 | 0.01 | -0.03 | 6/1/2026 3:59:54 PM EST | |||
| 60.00 | 0.05 | 2.55 | 1.30 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | -0.14 | 0.01 | -0.05 | 5/27/2026 | 6/1/2026 3:59:54 PM EST |
| 65.00 | 1.55 | 4.30 | 2.93 | 2.42 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.66 | -0.23 | 0.02 | -0.06 | 5/27/2026 | 6/1/2026 3:59:54 PM EST |
| 67.50 | 3.10 | 5.40 | 4.25 | % | 0.06 | 0 | 0 | 0.66 | -0.28 | 0.02 | -0.07 | 6/1/2026 3:59:54 PM EST | |||
| 70.00 | 4.50 | 6.70 | 5.60 | 3.55 | 0.00 | 0.00% | 0.08 | 0 | 71 | 0.62 | -0.33 | 0.02 | -0.07 | 5/29/2026 | 6/1/2026 3:59:54 PM EST |
| 72.50 | 5.30 | 8.00 | 6.65 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | -0.38 | 0.02 | -0.08 | 5/26/2026 | 6/1/2026 3:59:54 PM EST |
| 75.00 | 6.80 | 9.50 | 8.15 | 5.19 | 0.00 | 0.00% | 0.11 | 0 | 174 | 0.66 | -0.44 | 0.02 | -0.08 | 5/28/2026 | 6/1/2026 3:59:54 PM EST |
| 77.50 | 8.90 | 11.20 | 10.05 | 5.85 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.68 | -0.50 | 0.02 | -0.08 | 5/27/2026 | 6/1/2026 3:59:54 PM EST |
| 80.00 | 10.60 | 13.00 | 11.80 | 9.50 | 0.00 | 0.00% | 0.15 | 0 | 206 | 0.62 | -0.55 | 0.02 | -0.07 | 6/1/2026 | 6/1/2026 3:59:54 PM EST |
| 82.50 | 12.30 | 14.90 | 13.60 | 12.80 | +4.31 | +50.77% | 0.16 | 1 | 1 | 0.66 | -0.61 | 0.02 | -0.07 | 6/2/2026 | 6/1/2026 3:59:54 PM EST |
| 85.00 | 14.30 | 16.90 | 15.60 | 13.20 | 0.00 | 0.00% | 0.18 | 0 | 110 | 0.65 | -0.66 | 0.02 | -0.07 | 5/21/2026 | 6/1/2026 3:59:54 PM EST |
| 87.50 | 16.40 | 19.30 | 17.85 | % | 0.20 | 0 | 0 | 0.63 | -0.71 | 0.02 | -0.06 | 6/1/2026 3:59:54 PM EST | |||
| 90.00 | 18.60 | 21.40 | 20.00 | 16.69 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.64 | -0.76 | 0.02 | -0.05 | 5/22/2026 | 6/1/2026 3:59:54 PM EST |
| 95.00 | 23.20 | 26.30 | 24.75 | 23.20 | 0.00 | 0.00% | 0.26 | 0 | 16 | 0.85 | -0.84 | 0.02 | -0.04 | 5/19/2026 | 6/1/2026 3:59:54 PM EST |
| 100.00 | 27.90 | 30.90 | 29.40 | % | 0.29 | 0 | 0 | 0.90 | -0.90 | 0.01 | -0.03 | 6/1/2026 3:59:54 PM EST | |||
| 105.00 | 32.80 | 35.90 | 34.35 | % | 0.33 | 0 | 0 | 0.94 | -0.93 | 0.01 | -0.02 | 6/1/2026 3:59:54 PM EST | |||
| 110.00 | 37.70 | 42.00 | 39.85 | % | 0.36 | 0 | 0 | 0.99 | -0.95 | 0.01 | -0.02 | 6/1/2026 3:59:54 PM EST | |||
| 115.00 | 42.70 | 46.90 | 44.80 | % | 0.39 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.01 | 6/1/2026 3:59:54 PM EST | |||
| 120.00 | 47.70 | 51.90 | 49.80 | % | 0.41 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.01 | 6/1/2026 3:59:54 PM EST |