Options Chain for ARVINAS INC COM (ARVN) - $6.51 as of 5/27/2025 3:54:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.00 | 4.70 | 4.30 | 0.00 | 0.00% | 0 | 3 | 3.08 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:58 PM EST |
| 5.00 | 1.85 | 2.20 | 1.99 | +0.35 | +21.35% | 10 | 514 | 0.95 | 0.85 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 7.50 | 0.55 | 0.75 | 0.60 | +0.07 | +13.21% | 16 | 6,368 | 0.91 | 0.45 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 25 | 10,650 | 0.94 | 0.17 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,136 | 1.05 | 0.05 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 15.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 314 | 1.69 | 0.02 | 0.02 | 0.00 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 17.50 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 225 | 1.88 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 338 | 2.65 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 13 | 2.80 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 126 | 2.93 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:58 PM EST |
| 30.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 374 | 2.67 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 131 | 3.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:58 PM EST |
| 40.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 61 | 3.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 200 | 3.84 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 5.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 6 | 1,645 | 0.98 | -0.15 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 7.50 | 1.30 | 1.45 | 1.43 | 0.00 | 0.00% | 0 | 772 | 0.91 | -0.55 | 0.17 | -0.01 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 10.00 | 3.30 | 3.60 | 3.80 | 0.00 | 0.00% | 0 | 1,318 | 0.86 | -0.83 | 0.11 | -0.01 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 12.50 | 5.70 | 6.20 | 3.50 | 0.00 | 0.00% | 0 | 534 | 1.65 | -0.95 | 0.05 | 0.00 | 4/30/2025 | 5/27/2025 1:58:58 PM EST |
| 15.00 | 8.10 | 8.60 | 8.00 | 0.00 | 0.00% | 0 | 43 | 1.79 | -0.98 | 0.02 | 0.00 | 3/31/2025 | 5/27/2025 1:58:58 PM EST |
| 17.50 | 10.60 | 12.20 | 10.37 | 0.00 | 0.00% | 0 | 2 | 3.25 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 5/27/2025 1:58:58 PM EST |
| 20.00 | 13.10 | 14.60 | 10.92 | 0.00 | 0.00% | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 1:58:58 PM EST |
| 22.50 | 15.60 | 17.10 | 8.10 | 0.00 | 0.00% | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 1:58:58 PM EST |
| 25.00 | 18.10 | 19.60 | 9.90 | 0.00 | 0.00% | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 1:58:58 PM EST |
| 30.00 | 23.10 | 24.80 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 35.00 | 28.00 | 29.80 | 17.00 | 0.00 | 0.00% | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 1:58:58 PM EST |
| 40.00 | 33.00 | 35.40 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST |