Options Chain for ARVINAS INC COM (ARVN) - $7.44 as of 8/1/2025 7:56:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.75 | 7.00 | 4.88 | % | 1.95 | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 5.00 | 2.20 | 4.60 | 3.40 | % | 0.68 | 0 | 0 | 3.96 | 0.98 | 0.04 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 7.50 | 0.55 | 0.65 | 0.60 | 0.60 | -0.14 | -18.92% | 0.08 | 700 | 1,610 | 0.57 | 0.53 | 0.26 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.04 | -25.00% | 0.01 | 142 | 310 | 0.68 | 0.09 | 0.11 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.99 | 0.01 | 0.02 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 1.58 | -0.02 | 0.04 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 7.50 | 0.60 | 0.70 | 0.65 | 0.65 | +0.20 | +44.45% | 0.09 | 472 | 638 | 0.57 | -0.47 | 0.26 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 10.00 | 2.30 | 3.90 | 3.10 | % | 0.31 | 0 | 0 | 1.97 | -0.91 | 0.11 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 12.50 | 5.00 | 6.80 | 5.90 | % | 0.47 | 0 | 0 | 2.77 | -0.99 | 0.02 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 15.00 | 7.30 | 8.90 | 8.10 | % | 0.54 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST |