Options Chain for ARVINAS INC COM (ARVN) - $8.20 as of 6/24/2026 7:04:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.30 | 7.00 | 5.15 | 4.58 | 0.00 | 0.00% | 1.72 | 0 | 0 | 9.82 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 3:59:53 PM EST |
| 4.00 | 2.30 | 6.00 | 4.15 | % | 1.04 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 5.00 | 2.00 | 5.00 | 3.50 | 2.17 | 0.00 | 0.00% | 0.70 | 0 | 20 | 5.51 | 0.99 | 0.01 | 0.00 | 6/11/2026 | 6/24/2026 3:59:53 PM EST |
| 6.00 | 1.35 | 3.20 | 2.28 | 2.07 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.97 | 0.94 | 0.07 | 0.00 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 7.00 | 0.15 | 2.75 | 1.45 | 1.28 | 0.00 | 0.00% | 0.21 | 0 | 7 | 2.99 | 0.79 | 0.18 | -0.01 | 6/12/2026 | 6/24/2026 3:59:53 PM EST |
| 8.00 | 0.20 | 1.00 | 0.60 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 1,616 | 0.71 | 0.55 | 0.24 | -0.01 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 9.00 | 0.05 | 0.70 | 0.38 | 0.25 | +0.10 | +66.67% | 0.04 | 572 | 375 | 0.84 | 0.33 | 0.22 | -0.01 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 10.00 | 0.10 | 0.40 | 0.25 | 0.11 | +0.05 | +83.34% | 0.03 | 2,407 | 220 | 0.99 | 0.17 | 0.15 | -0.01 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.88 | 0.08 | 0.09 | -0.01 | 6/8/2026 | 6/24/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 313 | 1.56 | 0.03 | 0.04 | 0.00 | 6/5/2026 | 6/24/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 155 | 3.73 | 0.01 | 0.02 | 0.00 | 6/9/2026 | 6/24/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 1.10 | 0.55 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 77 | 1.43 | 0.00 | 0.01 | 0.00 | 6/10/2026 | 6/24/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 418 | 1.37 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/24/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 1.75 | 0.88 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 33 | 4.39 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/24/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 38 | 4.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/24/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 3 | 3.66 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 2.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 95 | 5.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/24/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 4 | 4.87 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 17 | 4.97 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/24/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 278 | 3.24 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 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 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 5.05 | -0.01 | 0.01 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.95 | -0.06 | 0.07 | 0.00 | 6/5/2026 | 6/24/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.93 | -0.21 | 0.18 | -0.01 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.80 | 0.40 | 0.43 | 0.00 | 0.00% | 0.05 | 0 | 64 | 1.02 | -0.45 | 0.24 | -0.01 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 9.00 | 0.40 | 2.45 | 1.43 | 1.52 | 0.00 | 0.00% | 0.16 | 0 | 29 | 2.30 | -0.67 | 0.22 | -0.01 | 6/22/2026 | 6/24/2026 3:59:53 PM EST |
| 10.00 | 0.55 | 3.50 | 2.03 | 2.50 | 0.00 | 0.00% | 0.20 | 0 | 13 | 2.72 | -0.83 | 0.15 | -0.01 | 6/15/2026 | 6/24/2026 3:59:53 PM EST |
| 11.00 | 1.55 | 3.90 | 2.73 | 1.33 | 0.00 | 0.00% | 0.25 | 0 | 22 | 2.25 | -0.92 | 0.09 | -0.01 | 4/17/2026 | 6/24/2026 3:59:53 PM EST |
| 12.00 | 2.30 | 5.70 | 4.00 | % | 0.33 | 0 | 9 | 3.50 | -0.97 | 0.04 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 13.00 | 3.20 | 6.70 | 4.95 | 5.42 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.72 | -0.99 | 0.02 | 0.00 | 6/22/2026 | 6/24/2026 3:59:53 PM EST |
| 14.00 | 4.20 | 7.70 | 5.95 | 3.60 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.92 | -1.00 | 0.01 | 0.00 | 4/13/2026 | 6/24/2026 3:59:53 PM EST |
| 15.00 | 5.30 | 8.70 | 7.00 | 5.21 | 0.00 | 0.00% | 0.47 | 0 | 3 | 4.09 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 6/24/2026 3:59:53 PM EST |
| 16.00 | 6.30 | 9.70 | 8.00 | % | 0.50 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 17.00 | 7.30 | 10.70 | 9.00 | % | 0.53 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 18.00 | 8.30 | 11.70 | 10.00 | % | 0.56 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 19.00 | 9.30 | 12.70 | 11.00 | % | 0.58 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 20.00 | 10.30 | 13.70 | 12.00 | % | 0.60 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 21.00 | 10.90 | 14.70 | 12.80 | % | 0.61 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 22.00 | 11.90 | 15.70 | 13.80 | % | 0.63 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 25.00 | 14.90 | 18.70 | 16.80 | % | 0.67 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST |