Options Chain for ARRIVENT BIOPHARMA INC COM (AVBP) - $34.74 as of 7/1/2026 7:36:13 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 30.10 | 34.50 | 32.30 | % | 12.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:54 PM EST | |||
| 5.00 | 27.70 | 32.00 | 29.85 | % | 5.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:54 PM EST | |||
| 7.50 | 25.30 | 29.50 | 27.40 | % | 3.65 | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:54 PM EST | |||
| 10.00 | 22.80 | 27.00 | 24.90 | % | 2.49 | 0 | 2 | 7.65 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:54 PM EST | |||
| 12.50 | 20.30 | 25.00 | 22.65 | 20.07 | 0.00 | 0.00% | 1.81 | 0 | 3 | 6.36 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 3:59:54 PM EST |
| 15.00 | 17.70 | 22.50 | 20.10 | 9.00 | 0.00 | 0.00% | 1.34 | 0 | 16 | 5.38 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 7/1/2026 3:59:54 PM EST |
| 17.50 | 15.50 | 20.00 | 17.75 | 8.90 | 0.00 | 0.00% | 1.01 | 0 | 4 | 4.59 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 7/1/2026 3:59:54 PM EST |
| 20.00 | 13.30 | 17.90 | 15.60 | 13.84 | 0.00 | 0.00% | 0.78 | 0 | 869 | 4.17 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 3:59:54 PM EST |
| 22.50 | 11.00 | 15.50 | 13.25 | 10.88 | 0.00 | 0.00% | 0.59 | 0 | 2,432 | 3.62 | 0.97 | 0.01 | -0.01 | 6/22/2026 | 7/1/2026 3:59:54 PM EST |
| 25.00 | 9.00 | 13.00 | 11.00 | 10.38 | 0.00 | 0.00% | 0.44 | 0 | 2,628 | 3.17 | 0.91 | 0.02 | -0.03 | 6/25/2026 | 7/1/2026 3:59:54 PM EST |
| 30.00 | 5.00 | 9.50 | 7.25 | 7.37 | 0.00 | 0.00% | 0.24 | 0 | 945 | 1.78 | 0.73 | 0.04 | -0.08 | 6/30/2026 | 7/1/2026 3:59:54 PM EST |
| 35.00 | 2.05 | 4.00 | 3.03 | 3.50 | -0.80 | -18.61% | 0.09 | 196 | 1,587 | 1.18 | 0.51 | 0.04 | -0.10 | 7/1/2026 | 7/1/2026 3:59:54 PM EST |
| 40.00 | 0.50 | 3.10 | 1.80 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 87 | 1.27 | 0.31 | 0.04 | -0.09 | 6/30/2026 | 7/1/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 3.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.18 | 0.17 | 0.03 | -0.07 | 6/18/2026 | 7/1/2026 3:59:54 PM EST |
| 50.00 | 0.40 | 2.95 | 1.68 | 1.40 | +0.10 | +7.70% | 0.03 | 1 | 10 | 1.90 | 0.08 | 0.02 | -0.04 | 7/1/2026 | 7/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/1/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.49 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/1/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.33 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/1/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.12 | 0 | 2 | 6.90 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/1/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 8.07 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/1/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 6.79 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/1/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.14 | 0 | 4 | 5.79 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/1/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 4.20 | 2.10 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 38 | 4.56 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 3:59:54 PM EST |
| 22.50 | 0.85 | 3.90 | 2.38 | 1.16 | -0.39 | -25.17% | 0.11 | 26 | 349 | 2.83 | -0.03 | 0.01 | -0.01 | 7/1/2026 | 7/1/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 2.06 | 0.00 | 0.00% | 0.10 | 0 | 13 | 3.66 | -0.09 | 0.02 | -0.03 | 6/29/2026 | 7/1/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 3.40 | 1.70 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 132 | 1.98 | -0.27 | 0.04 | -0.08 | 6/30/2026 | 7/1/2026 3:59:54 PM EST |
| 35.00 | 2.05 | 6.50 | 4.28 | 4.82 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.33 | -0.49 | 0.04 | -0.10 | 6/23/2026 | 7/1/2026 3:59:54 PM EST |
| 40.00 | 5.20 | 9.50 | 7.35 | 13.30 | 0.00 | 0.00% | 0.18 | 0 | 15 | 2.03 | -0.69 | 0.04 | -0.09 | 4/21/2026 | 7/1/2026 3:59:54 PM EST |
| 45.00 | 9.30 | 13.50 | 11.40 | % | 0.25 | 0 | 0 | 2.10 | -0.83 | 0.03 | -0.07 | 7/1/2026 3:59:54 PM EST | |||
| 50.00 | 13.80 | 18.00 | 15.90 | % | 0.32 | 0 | 0 | 2.25 | -0.92 | 0.02 | -0.04 | 7/1/2026 3:59:54 PM EST |