Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $29.13 as of 9/18/2025 10:10:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 27.10 | 30.50 | 28.80 | % | 28.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 2.00 | 26.00 | 29.50 | 27.75 | % | 13.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 3.00 | 25.30 | 28.50 | 26.90 | % | 8.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 4.00 | 24.20 | 27.50 | 25.85 | % | 6.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 5.00 | 23.20 | 26.50 | 24.85 | % | 4.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 6.00 | 22.30 | 25.50 | 23.90 | % | 3.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 7.00 | 21.20 | 24.50 | 22.85 | % | 3.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 8.00 | 20.20 | 23.50 | 21.85 | % | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 9.00 | 19.30 | 22.50 | 20.90 | 3.70 | 0.00 | 0.00% | 2.32 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 9/17/2025 4:00:04 PM EST |
| 10.00 | 18.80 | 19.40 | 19.10 | 19.43 | 0.00 | 0.00% | 1.91 | 0 | 200 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 11.00 | 17.70 | 20.50 | 19.10 | 17.00 | 0.00 | 0.00% | 1.74 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:04 PM EST |
| 12.00 | 16.90 | 19.20 | 18.05 | 8.24 | 0.00 | 0.00% | 1.50 | 0 | 102 | 9.85 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 4:00:04 PM EST |
| 13.00 | 16.00 | 16.30 | 16.15 | 8.30 | 0.00 | 0.00% | 1.24 | 0 | 184 | 9.08 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 4:00:04 PM EST |
| 14.00 | 14.90 | 17.50 | 16.20 | 14.30 | 0.00 | 0.00% | 1.16 | 0 | 109 | 9.05 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:04 PM EST |
| 15.00 | 14.00 | 14.30 | 14.15 | 14.40 | 0.00 | 0.00% | 0.94 | 0 | 1,454 | 6.17 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:04 PM EST |
| 16.00 | 12.90 | 13.30 | 13.10 | 13.75 | 0.00 | 0.00% | 0.82 | 0 | 287 | 6.07 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 17.00 | 12.00 | 13.20 | 12.60 | 12.50 | 0.00 | 0.00% | 0.74 | 0 | 2,194 | 4.72 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 18.00 | 11.00 | 11.40 | 11.20 | 11.78 | 0.00 | 0.00% | 0.62 | 0 | 1,128 | 4.72 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 19.00 | 10.00 | 10.50 | 10.25 | 9.75 | 0.00 | 0.00% | 0.54 | 0 | 752 | 5.72 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:04 PM EST |
| 20.00 | 8.90 | 9.30 | 9.10 | 9.18 | 0.00 | 0.00% | 0.45 | 0 | 665 | 3.87 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:04 PM EST |
| 21.00 | 8.00 | 8.40 | 8.20 | 7.59 | 0.00 | 0.00% | 0.39 | 0 | 288 | 4.93 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:04 PM EST |
| 22.00 | 7.00 | 8.90 | 7.95 | 7.15 | 0.00 | 0.00% | 0.36 | 0 | 1,360 | 3.59 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:04 PM EST |
| 23.00 | 6.00 | 6.40 | 6.20 | 7.20 | 0.00 | 0.00% | 0.27 | 0 | 384 | 3.97 | 0.99 | 0.01 | -0.01 | 9/12/2025 | 9/17/2025 4:00:04 PM EST |
| 24.00 | 5.00 | 5.30 | 5.15 | 5.95 | 0.00 | 0.00% | 0.21 | 0 | 2,472 | 2.08 | 0.98 | 0.02 | -0.03 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 25.00 | 4.00 | 4.30 | 4.15 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 701 | 2.37 | 0.93 | 0.04 | -0.10 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 26.00 | 3.00 | 3.30 | 3.15 | 3.85 | 0.00 | 0.00% | 0.12 | 0 | 147 | 2.44 | 0.88 | 0.07 | -0.16 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 27.00 | 2.05 | 2.50 | 2.28 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 260 | 1.99 | 0.79 | 0.10 | -0.21 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 28.00 | 1.15 | 2.00 | 1.58 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.94 | 0.67 | 0.13 | -0.26 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 29.00 | 0.25 | 1.85 | 1.05 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 264 | 2.28 | 0.54 | 0.14 | -0.28 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 30.00 | 0.15 | 1.10 | 0.63 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 471 | 1.11 | 0.40 | 0.14 | -0.27 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 31.00 | 0.05 | 1.15 | 0.60 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 336 | 1.37 | 0.27 | 0.12 | -0.24 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.26 | 0.18 | 0.09 | -0.19 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 108 | 3.97 | 0.11 | 0.06 | -0.13 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 7.60 | 0.06 | 0.04 | -0.07 | 9/17/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.41 | 0.04 | 0.03 | -0.04 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 8.23 | 0.02 | 0.01 | -0.01 | 9/17/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 8.52 | 0.01 | 0.01 | -0.01 | 9/17/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 8.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 39.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 9.06 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.00 | 1.00 | % | 1.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 2.25 | 1.13 | % | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 2.25 | 1.13 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/17/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1,597 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 9/17/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 397 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 694 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 401 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 485 | 4.08 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,093 | 6.73 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 595 | 3.63 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 923 | 2.65 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 2.00 | 1.00 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 203 | 6.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 22 | 5.94 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.13 | -0.01 | 0.01 | -0.01 | 9/4/2025 | 9/17/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 965 | 5.21 | -0.02 | 0.02 | -0.03 | 9/15/2025 | 9/17/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.44 | -0.07 | 0.04 | -0.10 | 9/12/2025 | 9/17/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.40 | -0.12 | 0.07 | -0.16 | 9/11/2025 | 9/17/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.52 | -0.21 | 0.10 | -0.21 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 1.10 | 0.55 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 116 | 1.88 | -0.33 | 0.13 | -0.26 | 9/16/2025 | 9/17/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 1.50 | 0.75 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.80 | -0.46 | 0.14 | -0.28 | 9/16/2025 | 9/17/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.02 | -0.60 | 0.14 | -0.27 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 2.75 | 1.38 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 60 | 1.83 | -0.73 | 0.12 | -0.24 | 9/12/2025 | 9/17/2025 4:00:04 PM EST |
| 32.00 | 2.05 | 4.70 | 3.38 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 5 | 3.37 | -0.82 | 0.09 | -0.19 | 9/12/2025 | 9/17/2025 4:00:04 PM EST |
| 33.00 | 3.10 | 6.00 | 4.55 | % | 0.14 | 0 | 0 | 4.08 | -0.89 | 0.06 | -0.13 | 9/17/2025 4:00:04 PM EST | |||
| 34.00 | 4.00 | 7.50 | 5.75 | % | 0.17 | 0 | 0 | 5.02 | -0.94 | 0.04 | -0.07 | 9/17/2025 4:00:04 PM EST | |||
| 35.00 | 5.10 | 6.90 | 6.00 | 17.19 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.28 | -0.96 | 0.03 | -0.04 | 2/12/2025 | 9/17/2025 4:00:04 PM EST |
| 36.00 | 6.10 | 8.00 | 7.05 | % | 0.20 | 0 | 0 | 3.69 | -0.98 | 0.01 | -0.01 | 9/17/2025 4:00:04 PM EST | |||
| 37.00 | 7.30 | 9.00 | 8.15 | % | 0.22 | 0 | 0 | 3.94 | -0.99 | 0.01 | -0.01 | 9/17/2025 4:00:04 PM EST | |||
| 38.00 | 8.00 | 10.80 | 9.40 | % | 0.25 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 39.00 | 9.20 | 12.00 | 10.60 | % | 0.27 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST |