Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $85.78 as of 7/28/2026 8:47:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 54.00 | 58.10 | 56.05 | 47.04 | 0.00 | 0.00% | 1.87 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/28/2026 3:59:58 PM EST |
| 35.00 | 49.00 | 52.80 | 50.90 | 51.90 | 0.00 | 0.00% | 1.45 | 0 | 22 | 1.83 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/28/2026 3:59:58 PM EST |
| 40.00 | 44.10 | 48.20 | 46.15 | 41.20 | 0.00 | 0.00% | 1.15 | 0 | 101 | 1.64 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/28/2026 3:59:58 PM EST |
| 45.00 | 39.20 | 43.20 | 41.20 | 30.98 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.40 | 0.99 | 0.00 | -0.01 | 6/5/2026 | 7/28/2026 3:59:58 PM EST |
| 50.00 | 34.30 | 38.10 | 36.20 | 25.99 | 0.00 | 0.00% | 0.72 | 0 | 8 | 1.25 | 0.98 | 0.00 | -0.01 | 7/20/2026 | 7/28/2026 3:59:58 PM EST |
| 52.50 | 31.90 | 35.70 | 33.80 | 24.60 | 0.00 | 0.00% | 0.64 | 0 | 19 | 1.18 | 0.97 | 0.00 | -0.01 | 7/13/2026 | 7/28/2026 3:59:58 PM EST |
| 55.00 | 29.50 | 33.20 | 31.35 | 35.19 | 0.00 | 0.00% | 0.57 | 0 | 51 | 1.09 | 0.96 | 0.00 | -0.02 | 7/22/2026 | 7/28/2026 3:59:58 PM EST |
| 57.50 | 27.20 | 31.00 | 29.10 | 27.10 | 0.00 | 0.00% | 0.51 | 0 | 76 | 1.06 | 0.95 | 0.00 | -0.02 | 7/1/2026 | 7/28/2026 3:59:58 PM EST |
| 60.00 | 24.90 | 28.60 | 26.75 | 20.65 | 0.00 | 0.00% | 0.45 | 0 | 42 | 0.99 | 0.93 | 0.01 | -0.03 | 5/18/2026 | 7/28/2026 3:59:58 PM EST |
| 62.50 | 22.70 | 26.50 | 24.60 | 21.80 | 0.00 | 0.00% | 0.39 | 0 | 22 | 0.96 | 0.91 | 0.01 | -0.04 | 5/6/2026 | 7/28/2026 3:59:58 PM EST |
| 65.00 | 20.50 | 23.50 | 22.00 | 23.32 | 0.00 | 0.00% | 0.34 | 0 | 181 | 0.81 | 0.88 | 0.01 | -0.05 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 67.50 | 18.40 | 22.30 | 20.35 | 25.45 | 0.00 | 0.00% | 0.30 | 0 | 152 | 0.90 | 0.85 | 0.01 | -0.05 | 7/22/2026 | 7/28/2026 3:59:58 PM EST |
| 70.00 | 16.30 | 20.00 | 18.15 | 18.20 | 0.00 | 0.00% | 0.26 | 0 | 899 | 0.83 | 0.82 | 0.01 | -0.06 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 72.50 | 14.60 | 18.50 | 16.55 | 10.20 | 0.00 | 0.00% | 0.23 | 0 | 105 | 0.64 | 0.79 | 0.01 | -0.06 | 7/21/2026 | 7/28/2026 3:59:58 PM EST |
| 75.00 | 12.80 | 16.70 | 14.75 | 18.30 | 0.00 | 0.00% | 0.20 | 0 | 752 | 0.65 | 0.75 | 0.01 | -0.07 | 7/22/2026 | 7/28/2026 3:59:58 PM EST |
| 77.50 | 11.20 | 15.10 | 13.15 | 17.40 | 0.00 | 0.00% | 0.17 | 0 | 76 | 0.66 | 0.71 | 0.02 | -0.07 | 7/22/2026 | 7/28/2026 3:59:58 PM EST |
| 80.00 | 10.30 | 13.60 | 11.95 | 10.20 | -2.45 | -19.37% | 0.15 | 2 | 2,652 | 0.68 | 0.67 | 0.02 | -0.08 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 82.50 | 8.30 | 11.00 | 9.65 | 12.40 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.59 | 0.62 | 0.02 | -0.08 | 7/7/2026 | 7/28/2026 3:59:58 PM EST |
| 85.00 | 8.70 | 9.50 | 9.10 | 7.70 | -1.35 | -14.92% | 0.11 | 50 | 1,044 | 0.66 | 0.57 | 0.02 | -0.08 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 87.50 | 7.50 | 8.30 | 7.90 | 13.40 | 0.00 | 0.00% | 0.09 | 0 | 206 | 0.66 | 0.52 | 0.02 | -0.08 | 7/22/2026 | 7/28/2026 3:59:58 PM EST |
| 90.00 | 6.50 | 7.20 | 6.85 | 6.80 | -0.80 | -10.53% | 0.08 | 308 | 2,314 | 0.65 | 0.47 | 0.02 | -0.08 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 92.50 | 5.40 | 6.20 | 5.80 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 147 | 0.64 | 0.42 | 0.02 | -0.08 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 95.00 | 4.60 | 5.40 | 5.00 | 4.48 | -1.02 | -18.55% | 0.05 | 1 | 291 | 0.64 | 0.38 | 0.02 | -0.07 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 100.00 | 3.20 | 4.00 | 3.60 | 3.20 | -0.50 | -13.52% | 0.04 | 39 | 2,101 | 0.63 | 0.29 | 0.02 | -0.07 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 105.00 | 1.55 | 2.95 | 2.25 | 2.25 | -0.16 | -6.64% | 0.02 | 66 | 370 | 0.59 | 0.22 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 110.00 | 0.70 | 2.05 | 1.38 | 1.35 | -0.40 | -22.86% | 0.01 | 39 | 320 | 0.56 | 0.17 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 115.00 | 0.15 | 2.90 | 1.53 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.61 | 0.12 | 0.01 | -0.04 | 7/22/2026 | 7/28/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.55 | 1.28 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 895 | 0.85 | 0.09 | 0.01 | -0.03 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.45 | 1.23 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | 0.06 | 0.01 | -0.02 | 7/9/2026 | 7/28/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.94 | 0.04 | 0.00 | -0.02 | 7/20/2026 | 7/28/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.99 | 0.03 | 0.00 | -0.01 | 7/28/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.02 | 0.00 | -0.01 | 7/28/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/28/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.46 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.27 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 7/28/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.27 | -0.02 | 0.00 | -0.01 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.26 | -0.03 | 0.00 | -0.01 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 2.50 | 1.25 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 97 | 1.19 | -0.04 | 0.00 | -0.02 | 7/22/2026 | 7/28/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 2.65 | 1.33 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 1,007 | 1.13 | -0.05 | 0.00 | -0.02 | 6/25/2026 | 7/28/2026 3:59:58 PM EST |
| 60.00 | 0.70 | 1.30 | 1.00 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 637 | 0.76 | -0.07 | 0.01 | -0.03 | 7/21/2026 | 7/28/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 3.10 | 1.55 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 354 | 1.02 | -0.09 | 0.01 | -0.04 | 7/21/2026 | 7/28/2026 3:59:58 PM EST |
| 65.00 | 0.60 | 2.90 | 1.75 | 1.36 | 0.00 | 0.00% | 0.03 | 0 | 707 | 0.73 | -0.12 | 0.01 | -0.05 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 67.50 | 1.30 | 2.40 | 1.85 | 2.00 | +0.70 | +53.85% | 0.03 | 3 | 172 | 0.69 | -0.15 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 70.00 | 1.65 | 2.70 | 2.18 | 2.60 | +0.16 | +6.56% | 0.03 | 3 | 1,873 | 0.64 | -0.18 | 0.01 | -0.06 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 72.50 | 2.10 | 3.60 | 2.85 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.64 | -0.21 | 0.01 | -0.06 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 75.00 | 3.40 | 4.20 | 3.80 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 413 | 0.67 | -0.25 | 0.01 | -0.07 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 77.50 | 4.20 | 5.00 | 4.60 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 105 | 0.66 | -0.29 | 0.02 | -0.07 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 80.00 | 3.80 | 6.40 | 5.10 | 6.05 | +0.87 | +16.80% | 0.06 | 300 | 429 | 0.61 | -0.34 | 0.02 | -0.08 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 82.50 | 6.30 | 7.20 | 6.75 | 14.60 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.65 | -0.38 | 0.02 | -0.08 | 7/13/2026 | 7/28/2026 3:59:58 PM EST |
| 85.00 | 7.50 | 8.10 | 7.80 | 8.70 | +1.91 | +28.13% | 0.09 | 106 | 109 | 0.65 | -0.43 | 0.02 | -0.08 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 87.50 | 7.70 | 9.50 | 8.60 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.61 | -0.48 | 0.02 | -0.08 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 90.00 | 8.80 | 10.90 | 9.85 | 11.90 | +1.10 | +10.19% | 0.11 | 2 | 146 | 0.59 | -0.53 | 0.02 | -0.08 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 92.50 | 10.70 | 12.90 | 11.80 | 13.30 | +3.50 | +35.72% | 0.13 | 62 | 45 | 0.62 | -0.58 | 0.02 | -0.08 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 95.00 | 12.30 | 15.60 | 13.95 | 12.64 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.58 | -0.62 | 0.02 | -0.07 | 7/23/2026 | 7/28/2026 3:59:58 PM EST |
| 100.00 | 15.40 | 19.30 | 17.35 | 23.50 | 0.00 | 0.00% | 0.17 | 0 | 62 | 0.63 | -0.71 | 0.02 | -0.07 | 6/17/2026 | 7/28/2026 3:59:58 PM EST |
| 105.00 | 19.40 | 23.20 | 21.30 | % | 0.20 | 0 | 0 | 0.60 | -0.78 | 0.02 | -0.06 | 7/28/2026 3:59:58 PM EST | |||
| 110.00 | 23.70 | 27.50 | 25.60 | % | 0.23 | 0 | 0 | 0.85 | -0.83 | 0.01 | -0.05 | 7/28/2026 3:59:58 PM EST | |||
| 115.00 | 28.20 | 31.90 | 30.05 | % | 0.26 | 0 | 0 | 0.87 | -0.88 | 0.01 | -0.04 | 7/28/2026 3:59:58 PM EST | |||
| 120.00 | 32.60 | 36.60 | 34.60 | % | 0.29 | 0 | 0 | 0.91 | -0.91 | 0.01 | -0.03 | 7/28/2026 3:59:58 PM EST | |||
| 125.00 | 37.20 | 41.40 | 39.30 | % | 0.31 | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.02 | 7/28/2026 3:59:58 PM EST | |||
| 130.00 | 42.20 | 46.30 | 44.25 | % | 0.34 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.02 | 7/28/2026 3:59:58 PM EST | |||
| 135.00 | 47.10 | 51.30 | 49.20 | % | 0.36 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.01 | 7/28/2026 3:59:58 PM EST | |||
| 140.00 | 52.30 | 56.30 | 54.30 | % | 0.39 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.01 | 7/28/2026 3:59:58 PM EST |