Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $83.99 as of 7/3/2026 6:01:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.20 | 41.10 | 39.15 | % | 0.87 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 50.00 | 32.50 | 36.30 | 34.40 | % | 0.69 | 0 | 0 | 1.32 | 0.97 | 0.00 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 55.00 | 27.90 | 31.60 | 29.75 | % | 0.54 | 0 | 0 | 1.18 | 0.95 | 0.00 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 60.00 | 23.30 | 25.90 | 24.60 | 23.30 | 0.00 | 0.00% | 0.41 | 0 | 10 | 0.89 | 0.91 | 0.01 | -0.04 | 6/18/2026 | 7/2/2026 4:00:07 PM EST |
| 65.00 | 19.30 | 21.90 | 20.60 | % | 0.32 | 0 | 0 | 0.73 | 0.85 | 0.01 | -0.06 | 7/2/2026 4:00:07 PM EST | |||
| 67.50 | 16.70 | 21.50 | 19.10 | % | 0.28 | 0 | 0 | 1.00 | 0.83 | 0.01 | -0.06 | 7/2/2026 4:00:07 PM EST | |||
| 70.00 | 15.10 | 18.40 | 16.75 | 14.80 | 0.00 | 0.00% | 0.24 | 0 | 54 | 0.73 | 0.79 | 0.01 | -0.07 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 72.50 | 13.20 | 16.30 | 14.75 | 14.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.71 | 0.75 | 0.01 | -0.07 | 6/18/2026 | 7/2/2026 4:00:07 PM EST |
| 75.00 | 11.50 | 14.90 | 13.20 | 13.90 | 0.00 | 0.00% | 0.18 | 0 | 241 | 0.72 | 0.71 | 0.02 | -0.08 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 77.50 | 11.10 | 12.80 | 11.95 | 9.45 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.74 | 0.66 | 0.02 | -0.08 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 80.00 | 9.70 | 10.50 | 10.10 | 10.30 | +1.20 | +13.19% | 0.13 | 209 | 102 | 0.69 | 0.62 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 82.50 | 7.50 | 10.40 | 8.95 | 7.90 | +0.62 | +8.52% | 0.11 | 5 | 15 | 0.70 | 0.57 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 85.00 | 6.20 | 9.20 | 7.70 | 7.07 | +0.91 | +14.78% | 0.09 | 1 | 102 | 0.69 | 0.52 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 87.50 | 5.30 | 8.00 | 6.65 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.68 | 0.47 | 0.02 | -0.08 | 6/25/2026 | 7/2/2026 4:00:07 PM EST |
| 90.00 | 4.80 | 7.10 | 5.95 | 5.16 | +0.66 | +14.67% | 0.07 | 23 | 76 | 0.69 | 0.42 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 95.00 | 3.10 | 5.10 | 4.10 | 4.00 | +0.77 | +23.84% | 0.04 | 18 | 77 | 0.66 | 0.33 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 100.00 | 2.10 | 3.10 | 2.60 | 2.50 | -0.10 | -3.85% | 0.03 | 9 | 62 | 0.62 | 0.25 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 105.00 | 1.25 | 2.90 | 2.08 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.65 | 0.19 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 3.20 | 1.60 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | 0.14 | 0.01 | -0.05 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.86 | 0.10 | 0.01 | -0.04 | 7/2/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 1.90 | 0.95 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 764 | 0.83 | 0.07 | 0.01 | -0.03 | 6/24/2026 | 7/2/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.37 | -0.03 | 0.00 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 1.22 | -0.05 | 0.00 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.90 | 1.45 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.05 | -0.09 | 0.01 | -0.04 | 6/25/2026 | 7/2/2026 4:00:07 PM EST |
| 65.00 | 1.60 | 2.35 | 1.98 | 2.85 | +0.40 | +16.33% | 0.03 | 1 | 2 | 0.74 | -0.15 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 67.50 | 0.00 | 5.00 | 2.50 | % | 0.04 | 0 | 0 | 1.04 | -0.17 | 0.01 | -0.06 | 7/2/2026 4:00:07 PM EST | |||
| 70.00 | 2.00 | 3.00 | 2.50 | 4.05 | +0.55 | +15.72% | 0.04 | 1 | 2 | 0.65 | -0.21 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 72.50 | 3.20 | 4.70 | 3.95 | % | 0.05 | 0 | 0 | 0.72 | -0.25 | 0.01 | -0.07 | 7/2/2026 4:00:07 PM EST | |||
| 75.00 | 2.65 | 6.10 | 4.38 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.67 | -0.29 | 0.02 | -0.08 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 77.50 | 4.40 | 5.40 | 4.90 | 5.66 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.63 | -0.34 | 0.02 | -0.08 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 80.00 | 4.80 | 6.50 | 5.65 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 207 | 0.60 | -0.38 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 82.50 | 5.80 | 7.70 | 6.75 | % | 0.08 | 0 | 0 | 0.59 | -0.43 | 0.02 | -0.08 | 7/2/2026 4:00:07 PM EST | |||
| 85.00 | 8.10 | 9.10 | 8.60 | 10.20 | +0.30 | +3.03% | 0.10 | 5 | 143 | 0.63 | -0.48 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 87.50 | 8.50 | 11.80 | 10.15 | 11.40 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.63 | -0.53 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 90.00 | 10.10 | 12.30 | 11.20 | % | 0.12 | 0 | 0 | 0.58 | -0.58 | 0.02 | -0.08 | 7/2/2026 4:00:07 PM EST | |||
| 95.00 | 13.50 | 16.80 | 15.15 | % | 0.16 | 0 | 0 | 0.61 | -0.67 | 0.02 | -0.07 | 7/2/2026 4:00:07 PM EST | |||
| 100.00 | 17.80 | 20.50 | 19.15 | % | 0.19 | 0 | 0 | 0.62 | -0.75 | 0.02 | -0.07 | 7/2/2026 4:00:07 PM EST | |||
| 105.00 | 22.10 | 24.70 | 23.40 | % | 0.22 | 0 | 0 | 0.61 | -0.81 | 0.01 | -0.06 | 7/2/2026 4:00:07 PM EST | |||
| 110.00 | 25.30 | 29.10 | 27.20 | % | 0.25 | 0 | 0 | 0.87 | -0.86 | 0.01 | -0.05 | 7/2/2026 4:00:07 PM EST | |||
| 115.00 | 29.80 | 33.60 | 31.70 | % | 0.28 | 0 | 0 | 0.88 | -0.90 | 0.01 | -0.04 | 7/2/2026 4:00:07 PM EST | |||
| 120.00 | 34.70 | 38.50 | 36.60 | % | 0.30 | 0 | 0 | 0.95 | -0.93 | 0.01 | -0.03 | 7/2/2026 4:00:07 PM EST |