Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $88.59 as of 8/28/2026 7:07:44 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 | 53.10 | 57.20 | 55.15 | 47.04 | 0.00 | 0.00% | 1.84 | 0 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/28/2026 3:59:59 PM EST |
| 35.00 | 48.50 | 52.10 | 50.30 | 51.90 | 0.00 | 0.00% | 1.44 | 0 | 22 | 3.05 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/28/2026 3:59:59 PM EST |
| 40.00 | 43.30 | 47.20 | 45.25 | 41.20 | 0.00 | 0.00% | 1.13 | 0 | 101 | 2.63 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/28/2026 3:59:59 PM EST |
| 45.00 | 38.20 | 42.20 | 40.20 | 30.98 | 0.00 | 0.00% | 0.89 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/28/2026 3:59:59 PM EST |
| 50.00 | 33.00 | 37.20 | 35.10 | 37.00 | 0.00 | 0.00% | 0.70 | 0 | 8 | 1.99 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:59 PM EST |
| 52.50 | 30.60 | 34.70 | 32.65 | 24.60 | 0.00 | 0.00% | 0.62 | 0 | 19 | 1.84 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/28/2026 3:59:59 PM EST |
| 55.00 | 28.80 | 32.20 | 30.50 | 32.40 | 0.00 | 0.00% | 0.55 | 0 | 55 | 1.67 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 3:59:59 PM EST |
| 57.50 | 25.60 | 29.80 | 27.70 | 27.10 | 0.00 | 0.00% | 0.48 | 0 | 76 | 1.56 | 1.00 | 0.00 | -0.01 | 7/1/2026 | 8/28/2026 3:59:59 PM EST |
| 60.00 | 23.30 | 27.20 | 25.25 | 27.26 | 0.00 | 0.00% | 0.42 | 0 | 52 | 1.43 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/28/2026 3:59:59 PM EST |
| 62.50 | 20.90 | 24.80 | 22.85 | 21.80 | 0.00 | 0.00% | 0.37 | 0 | 22 | 1.30 | 0.99 | 0.00 | -0.04 | 5/6/2026 | 8/28/2026 3:59:59 PM EST |
| 65.00 | 18.50 | 22.30 | 20.40 | 24.20 | 0.00 | 0.00% | 0.31 | 0 | 178 | 1.20 | 0.98 | 0.00 | -0.04 | 8/11/2026 | 8/28/2026 3:59:59 PM EST |
| 67.50 | 16.50 | 19.90 | 18.20 | 25.45 | 0.00 | 0.00% | 0.27 | 0 | 152 | 1.08 | 0.97 | 0.01 | -0.05 | 7/22/2026 | 8/28/2026 3:59:59 PM EST |
| 70.00 | 14.20 | 16.90 | 15.55 | 14.90 | -5.10 | -25.50% | 0.22 | 54 | 687 | 0.86 | 0.95 | 0.01 | -0.06 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 72.50 | 11.90 | 14.60 | 13.25 | 15.18 | 0.00 | 0.00% | 0.18 | 0 | 106 | 0.79 | 0.90 | 0.01 | -0.08 | 8/13/2026 | 8/28/2026 3:59:59 PM EST |
| 75.00 | 9.70 | 12.50 | 11.10 | 10.60 | -2.76 | -20.66% | 0.15 | 10 | 737 | 0.75 | 0.86 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 77.50 | 7.70 | 10.40 | 9.05 | 12.20 | 0.00 | 0.00% | 0.12 | 0 | 97 | 0.70 | 0.82 | 0.03 | -0.09 | 8/6/2026 | 8/28/2026 3:59:59 PM EST |
| 80.00 | 6.20 | 9.30 | 7.75 | 7.20 | -3.55 | -33.03% | 0.10 | 12 | 2,676 | 0.53 | 0.74 | 0.03 | -0.11 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 82.50 | 4.20 | 6.90 | 5.55 | 6.03 | -1.75 | -22.50% | 0.07 | 2 | 108 | 0.46 | 0.65 | 0.04 | -0.11 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 85.00 | 3.90 | 4.20 | 4.05 | 4.30 | -2.20 | -33.85% | 0.05 | 100 | 1,215 | 0.45 | 0.56 | 0.04 | -0.11 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 87.50 | 2.50 | 3.80 | 3.15 | 3.24 | -1.76 | -35.20% | 0.04 | 1 | 180 | 0.48 | 0.45 | 0.04 | -0.11 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 90.00 | 2.05 | 2.30 | 2.18 | 2.30 | -1.18 | -33.91% | 0.02 | 343 | 2,836 | 0.47 | 0.36 | 0.04 | -0.10 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 92.50 | 0.00 | 3.30 | 1.65 | 1.50 | -0.87 | -36.71% | 0.02 | 76 | 157 | 0.72 | 0.28 | 0.03 | -0.09 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | 1.00 | -0.95 | -48.72% | 0.01 | 335 | 759 | 0.63 | 0.21 | 0.03 | -0.08 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 97.50 | 0.55 | 1.70 | 1.13 | 0.70 | -1.10 | -61.12% | 0.01 | 105 | 15 | 0.55 | 0.17 | 0.02 | -0.07 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 100.00 | 0.40 | 0.90 | 0.65 | 0.50 | -0.20 | -28.58% | 0.01 | 55 | 2,279 | 0.53 | 0.13 | 0.02 | -0.06 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 105.00 | 0.15 | 0.75 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.56 | 0.08 | 0.01 | -0.04 | 8/26/2026 | 8/28/2026 3:59:59 PM EST |
| 110.00 | 0.10 | 0.40 | 0.25 | 0.20 | +0.05 | +33.34% | 0.00 | 7 | 344 | 0.59 | 0.05 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 115.00 | 0.05 | 0.50 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 244 | 0.67 | 0.02 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 120.00 | 0.05 | 0.35 | 0.20 | 0.09 | -0.41 | -82.00% | 0.00 | 94 | 931 | 0.71 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.18 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.25 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 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 | 3.57 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/28/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.28 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/28/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/28/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.40 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/28/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.53 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/28/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1,002 | 1.34 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/28/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 477 | 1.29 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/28/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 348 | 1.06 | -0.01 | 0.00 | -0.04 | 8/13/2026 | 8/28/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.31 | +0.06 | +24.00% | 0.00 | 20 | 710 | 0.83 | -0.02 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.86 | -0.03 | 0.01 | -0.05 | 8/4/2026 | 8/28/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,715 | 0.80 | -0.05 | 0.01 | -0.06 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 72.50 | 0.40 | 0.80 | 0.60 | 0.35 | -0.05 | -12.50% | 0.01 | 1 | 1,070 | 0.58 | -0.10 | 0.01 | -0.08 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 75.00 | 0.45 | 1.00 | 0.73 | 0.88 | +0.48 | +120.00% | 0.01 | 211 | 521 | 0.52 | -0.14 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 77.50 | 0.00 | 2.85 | 1.43 | 1.00 | +0.25 | +33.34% | 0.02 | 7 | 112 | 0.78 | -0.18 | 0.03 | -0.09 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 80.00 | 0.50 | 3.70 | 2.10 | 1.83 | +0.58 | +46.40% | 0.03 | 1 | 847 | 0.54 | -0.26 | 0.03 | -0.11 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 82.50 | 1.35 | 3.20 | 2.28 | 2.65 | +0.70 | +35.90% | 0.03 | 2 | 132 | 0.45 | -0.35 | 0.04 | -0.11 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 85.00 | 2.95 | 4.40 | 3.68 | 3.90 | +1.17 | +42.86% | 0.04 | 2,044 | 234 | 0.49 | -0.44 | 0.04 | -0.11 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 87.50 | 3.80 | 6.70 | 5.25 | 5.11 | +1.71 | +50.30% | 0.06 | 2 | 14 | 0.52 | -0.55 | 0.04 | -0.11 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 90.00 | 4.80 | 8.20 | 6.50 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 306 | 0.68 | -0.64 | 0.04 | -0.10 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 92.50 | 7.40 | 10.10 | 8.75 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 64 | 0.71 | -0.72 | 0.03 | -0.09 | 8/26/2026 | 8/28/2026 3:59:59 PM EST |
| 95.00 | 9.40 | 12.10 | 10.75 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 240 | 0.73 | -0.79 | 0.03 | -0.08 | 8/20/2026 | 8/28/2026 3:59:59 PM EST |
| 97.50 | 10.90 | 14.00 | 12.45 | % | 0.13 | 0 | 0 | 0.72 | -0.83 | 0.02 | -0.07 | 8/28/2026 3:59:59 PM EST | |||
| 100.00 | 13.20 | 16.60 | 14.90 | 23.50 | 0.00 | 0.00% | 0.15 | 0 | 62 | 0.81 | -0.87 | 0.02 | -0.06 | 6/17/2026 | 8/28/2026 3:59:59 PM EST |
| 105.00 | 18.10 | 21.90 | 20.00 | % | 0.19 | 0 | 0 | 1.00 | -0.92 | 0.01 | -0.04 | 8/28/2026 3:59:59 PM EST | |||
| 110.00 | 23.00 | 26.90 | 24.95 | % | 0.23 | 0 | 0 | 1.13 | -0.95 | 0.01 | -0.03 | 8/28/2026 3:59:59 PM EST | |||
| 115.00 | 28.00 | 31.80 | 29.90 | % | 0.26 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.02 | 8/28/2026 3:59:59 PM EST | |||
| 120.00 | 33.00 | 36.90 | 34.95 | % | 0.29 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 8/28/2026 3:59:59 PM EST | |||
| 125.00 | 38.00 | 41.90 | 39.95 | % | 0.32 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 130.00 | 42.90 | 47.10 | 45.00 | % | 0.35 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 135.00 | 47.90 | 52.00 | 49.95 | % | 0.37 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 140.00 | 53.00 | 56.40 | 54.70 | % | 0.39 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST |