Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $16.79 as of 7/4/2025 7:45:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.90 | 13.30 | 12.10 | % | 2.42 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 8.00 | 7.90 | 10.70 | 9.30 | % | 1.16 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 9.00 | 6.10 | 9.50 | 7.80 | 7.29 | 0.00 | 0.00% | 0.87 | 0 | 3 | 2.70 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:58:54 PM EST |
| 10.00 | 6.00 | 8.30 | 7.15 | % | 0.72 | 0 | 0 | 2.37 | 0.99 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 11.00 | 4.90 | 8.30 | 6.60 | % | 0.60 | 0 | 0 | 2.75 | 0.98 | 0.01 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 12.00 | 4.00 | 6.90 | 5.45 | % | 0.45 | 0 | 0 | 2.36 | 0.96 | 0.03 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 13.00 | 3.20 | 5.50 | 4.35 | % | 0.33 | 0 | 0 | 1.73 | 0.91 | 0.05 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 14.00 | 2.00 | 4.60 | 3.30 | % | 0.24 | 0 | 0 | 1.27 | 0.84 | 0.07 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 15.00 | 1.55 | 3.80 | 2.68 | % | 0.18 | 0 | 0 | 1.29 | 0.75 | 0.10 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 16.00 | 0.00 | 2.70 | 1.35 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 102 | 1.10 | 0.64 | 0.12 | -0.02 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 17.00 | 1.05 | 1.35 | 1.20 | 1.35 | +0.10 | +8.00% | 0.07 | 60 | 210 | 0.57 | 0.51 | 0.12 | -0.02 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 18.00 | 0.00 | 1.95 | 0.98 | 0.62 | 0.00 | 0.00% | 0.05 | 0 | 303 | 1.33 | 0.39 | 0.12 | -0.02 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 19.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 12 | 1.35 | 0.29 | 0.11 | -0.01 | 6/30/2025 | 7/3/2025 12:58:54 PM EST |
| 20.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.32 | 0.20 | 0.09 | -0.01 | 6/30/2025 | 7/3/2025 12:58:54 PM EST |
| 21.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 1.30 | 0.13 | 0.07 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.26 | 0.09 | 0.05 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 23.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.49 | 0.05 | 0.04 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 24.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.74 | 0.03 | 0.02 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.82 | 0.02 | 0.02 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 8.00 | 0.00 | 2.00 | 1.00 | % | 0.12 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 9.00 | 0.00 | 2.00 | 1.00 | % | 0.11 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | % | 0.10 | 0 | 0 | 2.67 | -0.01 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 11.00 | 0.00 | 2.00 | 1.00 | % | 0.09 | 0 | 0 | 2.36 | -0.02 | 0.01 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 12.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 1.50 | -0.04 | 0.03 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 13.00 | 0.00 | 1.45 | 0.73 | % | 0.06 | 0 | 0 | 1.63 | -0.09 | 0.05 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 14.00 | 0.00 | 1.55 | 0.78 | % | 0.06 | 0 | 0 | 1.23 | -0.16 | 0.07 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 15.00 | 0.00 | 1.65 | 0.83 | % | 0.06 | 0 | 0 | 1.16 | -0.25 | 0.10 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 16.00 | 0.00 | 1.75 | 0.88 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.96 | -0.36 | 0.12 | -0.02 | 6/26/2025 | 7/3/2025 12:58:54 PM EST |
| 17.00 | 0.00 | 3.10 | 1.55 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 140 | 1.45 | -0.49 | 0.12 | -0.02 | 6/27/2025 | 7/3/2025 12:58:54 PM EST |
| 18.00 | 0.00 | 3.10 | 1.55 | % | 0.09 | 0 | 0 | 1.05 | -0.61 | 0.12 | -0.02 | 7/3/2025 12:58:54 PM EST | |||
| 19.00 | 1.90 | 4.10 | 3.00 | % | 0.16 | 0 | 0 | 1.06 | -0.71 | 0.11 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 20.00 | 2.70 | 5.60 | 4.15 | % | 0.21 | 0 | 0 | 1.67 | -0.80 | 0.09 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 21.00 | 3.60 | 5.50 | 4.55 | % | 0.22 | 0 | 0 | 1.16 | -0.87 | 0.07 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 22.00 | 4.50 | 6.30 | 5.40 | % | 0.25 | 0 | 0 | 1.26 | -0.91 | 0.05 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 23.00 | 5.40 | 7.80 | 6.60 | % | 0.29 | 0 | 0 | 1.54 | -0.95 | 0.04 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 24.00 | 6.30 | 9.20 | 7.75 | % | 0.32 | 0 | 0 | 1.81 | -0.97 | 0.02 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 25.00 | 7.40 | 9.90 | 8.65 | % | 0.35 | 0 | 0 | 1.76 | -0.98 | 0.02 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 30.00 | 12.30 | 15.20 | 13.75 | % | 0.46 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST |