Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $15.13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.80 | 12.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 7.00 | 7.50 | 10.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 8.00 | 6.60 | 9.00 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 9.00 | 5.70 | 8.70 | % | 0 | 0 | 2.74 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 10.00 | 4.80 | 7.90 | % | 0 | 0 | 2.53 | 0.98 | 0.02 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 11.00 | 3.70 | 6.80 | % | 0 | 0 | 2.21 | 0.95 | 0.03 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 12.00 | 3.20 | 5.50 | % | 0 | 0 | 1.69 | 0.89 | 0.05 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 13.00 | 2.30 | 4.40 | % | 0 | 0 | 1.34 | 0.82 | 0.07 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 14.00 | 1.50 | 3.60 | % | 0 | 0 | 1.10 | 0.72 | 0.09 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 15.00 | 0.00 | 2.85 | 1.88 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.62 | 0.11 | -0.01 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 16.00 | 0.00 | 2.10 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.50 | 0.11 | -0.01 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 17.00 | 0.00 | 2.35 | % | 0 | 0 | 1.35 | 0.40 | 0.11 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 18.00 | 0.00 | 2.85 | % | 0 | 0 | 1.61 | 0.30 | 0.10 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 19.00 | 0.00 | 4.50 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.42 | 0.23 | 0.09 | -0.01 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 20.00 | 0.00 | 3.80 | % | 0 | 0 | 2.22 | 0.16 | 0.07 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 21.00 | 0.00 | 3.10 | % | 0 | 0 | 2.02 | 0.11 | 0.05 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 22.00 | 0.00 | 2.60 | % | 0 | 0 | 1.89 | 0.08 | 0.04 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 23.00 | 0.00 | 2.05 | % | 0 | 0 | 1.74 | 0.05 | 0.03 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.02 | 0.01 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.00 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 7.00 | 0.00 | 2.00 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 8.00 | 0.00 | 4.80 | % | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 9.00 | 0.00 | 4.80 | % | 0 | 0 | 4.85 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 10.00 | 0.00 | 2.35 | % | 0 | 0 | 2.53 | -0.02 | 0.02 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 11.00 | 0.00 | 3.00 | % | 0 | 0 | 2.61 | -0.05 | 0.03 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 12.00 | 0.15 | 0.50 | % | 0 | 0 | 0.71 | -0.11 | 0.05 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 13.00 | 0.00 | 3.70 | % | 0 | 0 | 2.41 | -0.18 | 0.07 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 14.00 | 0.00 | 3.10 | 0.74 | 0.00 | 0.00% | 0 | 12 | 1.96 | -0.28 | 0.09 | -0.01 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 15.00 | 0.00 | 3.00 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.38 | 0.11 | -0.01 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 16.00 | 0.00 | 2.70 | 1.45 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.50 | 0.11 | -0.01 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 17.00 | 1.60 | 2.90 | 2.45 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.60 | 0.11 | -0.01 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 18.00 | 2.35 | 3.70 | % | 0 | 0 | 1.01 | -0.70 | 0.10 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 19.00 | 2.90 | 5.90 | % | 0 | 0 | 1.56 | -0.77 | 0.09 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 20.00 | 3.60 | 6.90 | % | 0 | 0 | 1.67 | -0.84 | 0.07 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 21.00 | 4.70 | 7.80 | % | 0 | 0 | 1.76 | -0.89 | 0.05 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 22.00 | 5.40 | 8.80 | % | 0 | 0 | 1.81 | -0.92 | 0.04 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 23.00 | 6.50 | 9.80 | % | 0 | 0 | 1.90 | -0.95 | 0.03 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 25.00 | 8.60 | 11.80 | % | 0 | 0 | 2.05 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 30.00 | 13.60 | 16.80 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |