Options Chain for ARRIVENT BIOPHARMA INC COM (AVBP) - $31.73 as of 7/27/2026 7:09:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.30 | 19.00 | 16.65 | % | 1.11 | 0 | 0 | 3.20 | 0.90 | 0.01 | -0.04 | 7/27/2026 4:00:00 PM EST | |||
| 17.50 | 13.00 | 17.50 | 15.25 | % | 0.87 | 0 | 0 | 1.86 | 0.87 | 0.01 | -0.05 | 7/27/2026 4:00:00 PM EST | |||
| 20.00 | 11.10 | 16.00 | 13.55 | % | 0.68 | 0 | 0 | 1.79 | 0.83 | 0.01 | -0.06 | 7/27/2026 4:00:00 PM EST | |||
| 22.50 | 9.10 | 13.90 | 11.50 | % | 0.51 | 0 | 0 | 1.66 | 0.79 | 0.01 | -0.06 | 7/27/2026 4:00:00 PM EST | |||
| 25.00 | 8.40 | 12.50 | 10.45 | 12.10 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.76 | 0.74 | 0.02 | -0.07 | 7/16/2026 | 7/27/2026 4:00:00 PM EST |
| 30.00 | 5.80 | 10.00 | 7.90 | 10.00 | 0.00 | 0.00% | 0.26 | 0 | 55 | 1.67 | 0.64 | 0.02 | -0.07 | 7/17/2026 | 7/27/2026 4:00:00 PM EST |
| 35.00 | 3.70 | 8.00 | 5.85 | 6.50 | 0.00 | 0.00% | 0.17 | 0 | 120 | 1.59 | 0.54 | 0.02 | -0.07 | 7/20/2026 | 7/27/2026 4:00:00 PM EST |
| 40.00 | 2.50 | 6.50 | 4.50 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 121 | 1.58 | 0.45 | 0.02 | -0.07 | 7/16/2026 | 7/27/2026 4:00:00 PM EST |
| 45.00 | 1.30 | 5.90 | 3.60 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.58 | 0.36 | 0.02 | -0.07 | 7/17/2026 | 7/27/2026 4:00:00 PM EST |
| 50.00 | 0.60 | 4.90 | 2.75 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.52 | 0.29 | 0.02 | -0.06 | 7/15/2026 | 7/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.16 | 0 | 5 | 3.56 | -0.10 | 0.01 | -0.04 | 7/9/2026 | 7/27/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 2.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.00 | -0.13 | 0.01 | -0.05 | 7/15/2026 | 7/27/2026 4:00:00 PM EST |
| 20.00 | 0.50 | 5.20 | 2.85 | 2.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.83 | -0.17 | 0.01 | -0.06 | 7/16/2026 | 7/27/2026 4:00:00 PM EST |
| 22.50 | 1.50 | 5.90 | 3.70 | % | 0.16 | 0 | 0 | 1.82 | -0.21 | 0.01 | -0.06 | 7/27/2026 4:00:00 PM EST | |||
| 25.00 | 2.50 | 6.90 | 4.70 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.78 | -0.26 | 0.02 | -0.07 | 7/14/2026 | 7/27/2026 4:00:00 PM EST |
| 30.00 | 6.00 | 7.90 | 6.95 | 7.00 | +0.50 | +7.70% | 0.23 | 9 | 13 | 1.65 | -0.36 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 35.00 | 7.50 | 11.70 | 9.60 | 9.60 | 0.00 | 0.00% | 0.27 | 0 | 30 | 1.52 | -0.46 | 0.02 | -0.07 | 7/16/2026 | 7/27/2026 4:00:00 PM EST |
| 40.00 | 11.50 | 15.60 | 13.55 | 12.60 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.58 | -0.55 | 0.02 | -0.07 | 7/6/2026 | 7/27/2026 4:00:00 PM EST |
| 45.00 | 15.50 | 19.60 | 17.55 | 15.20 | 0.00 | 0.00% | 0.39 | 0 | 8 | 1.56 | -0.64 | 0.02 | -0.07 | 6/30/2026 | 7/27/2026 4:00:00 PM EST |
| 50.00 | 20.00 | 24.00 | 22.00 | % | 0.44 | 0 | 0 | 1.59 | -0.71 | 0.02 | -0.06 | 7/27/2026 4:00:00 PM EST |