Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $16.20 as of 7/29/2025 3:05:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.70 | 17.50 | 15.60 | % | 15.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 2.00 | 12.30 | 16.50 | 14.40 | % | 7.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 3.00 | 12.10 | 13.60 | 12.85 | % | 4.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 4.00 | 11.30 | 13.40 | 12.35 | % | 3.09 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 5.00 | 10.30 | 13.30 | 11.80 | % | 2.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 6.00 | 9.50 | 12.20 | 10.85 | % | 1.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 7.00 | 8.40 | 10.60 | 9.50 | % | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 8.00 | 7.50 | 10.00 | 8.75 | % | 1.09 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 9.00 | 6.30 | 8.50 | 7.40 | 3.70 | 0.00 | 0.00% | 0.82 | 0 | 3 | 2.44 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:58:54 PM EST |
| 10.00 | 5.30 | 6.60 | 5.95 | 6.75 | 0.00 | 0.00% | 0.59 | 0 | 204 | 1.39 | 0.99 | 0.01 | 0.00 | 5/13/2025 | 7/29/2025 1:58:54 PM EST |
| 11.00 | 5.10 | 5.60 | 5.35 | 6.20 | 0.00 | 0.00% | 0.49 | 0 | 37 | 0.92 | 0.96 | 0.02 | -0.01 | 6/4/2025 | 7/29/2025 1:58:54 PM EST |
| 12.00 | 3.80 | 4.80 | 4.30 | 4.80 | 0.00 | 0.00% | 0.36 | 0 | 102 | 1.04 | 0.92 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 13.00 | 3.30 | 3.70 | 3.50 | 4.10 | 0.00 | 0.00% | 0.27 | 0 | 240 | 0.63 | 0.85 | 0.06 | -0.01 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 14.00 | 2.55 | 3.00 | 2.78 | 2.53 | 0.00 | 0.00% | 0.20 | 0 | 125 | 0.61 | 0.76 | 0.08 | -0.01 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 15.00 | 1.95 | 2.45 | 2.20 | 1.95 | -0.45 | -18.75% | 0.15 | 60 | 1,587 | 0.60 | 0.66 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 16.00 | 0.00 | 2.10 | 1.05 | 1.74 | -0.21 | -10.77% | 0.07 | 5 | 266 | 1.18 | 0.56 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 17.00 | 1.10 | 1.30 | 1.20 | 1.05 | -0.50 | -32.26% | 0.07 | 27 | 4,376 | 0.65 | 0.47 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 18.00 | 0.80 | 1.10 | 0.95 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 395 | 0.67 | 0.39 | 0.09 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 19.00 | 0.00 | 1.10 | 0.55 | 0.90 | -1.00 | -52.64% | 0.03 | 10 | 123 | 0.79 | 0.32 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 20.00 | 0.40 | 0.65 | 0.53 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 981 | 0.70 | 0.27 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 21.00 | 0.35 | 0.65 | 0.50 | 0.40 | -0.10 | -20.00% | 0.02 | 10 | 253 | 0.71 | 0.22 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.85 | 0.17 | 0.06 | -0.01 | 4/9/2025 | 7/29/2025 1:58:54 PM EST |
| 23.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 56 | 1.58 | 0.12 | 0.05 | -0.01 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 24.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 77 | 1.59 | 0.09 | 0.04 | -0.01 | 7/8/2025 | 7/29/2025 1:58:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 523 | 1.22 | 0.08 | 0.03 | -0.01 | 7/18/2025 | 7/29/2025 1:58:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.06 | 0.03 | -0.01 | 5/7/2025 | 7/29/2025 1:58:54 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.97 | 0.03 | 0.01 | 0.00 | 7/18/2025 | 7/29/2025 1:58:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.68 | 0.01 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 1:58:54 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 | 1.70 | 0.85 | % | 0.85 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 2.00 | 0.00 | 2.00 | 1.00 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 4.00 | 0.00 | 2.00 | 1.00 | % | 0.25 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 6.00 | 0.00 | 2.00 | 1.00 | % | 0.17 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 7.00 | 0.00 | 2.00 | 1.00 | % | 0.14 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 16 | 2.16 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:54 PM EST |
| 9.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.11 | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:54 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1,597 | 1.22 | -0.01 | 0.01 | 0.00 | 7/8/2025 | 7/29/2025 1:58:54 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 342 | 0.90 | -0.04 | 0.02 | -0.01 | 6/16/2025 | 7/29/2025 1:58:54 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 167 | 0.86 | -0.08 | 0.04 | -0.01 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 13.00 | 0.30 | 0.60 | 0.45 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 147 | 0.73 | -0.15 | 0.06 | -0.01 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 14.00 | 0.50 | 0.95 | 0.73 | 0.60 | -0.25 | -29.42% | 0.05 | 3 | 701 | 0.70 | -0.24 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 15.00 | 0.80 | 0.95 | 0.88 | 0.95 | -0.35 | -26.93% | 0.06 | 113 | 363 | 0.59 | -0.34 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 16.00 | 0.00 | 2.30 | 1.15 | 1.49 | 0.00 | 0.00% | 0.07 | 0 | 493 | 1.25 | -0.44 | 0.10 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 17.00 | 2.00 | 2.40 | 2.20 | 2.17 | +0.13 | +6.38% | 0.13 | 35 | 401 | 0.71 | -0.53 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 18.00 | 2.60 | 3.00 | 2.80 | 2.95 | 0.00 | 0.00% | 0.16 | 0 | 764 | 0.72 | -0.61 | 0.09 | -0.02 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 19.00 | 3.30 | 3.80 | 3.55 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 569 | 0.95 | -0.68 | 0.08 | -0.02 | 7/18/2025 | 7/29/2025 1:58:54 PM EST |
| 20.00 | 4.10 | 4.70 | 4.40 | 4.55 | 0.00 | 0.00% | 0.22 | 0 | 349 | 0.91 | -0.73 | 0.07 | -0.01 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 21.00 | 4.80 | 5.80 | 5.30 | 4.90 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.24 | -0.78 | 0.06 | -0.01 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 22.00 | 5.80 | 6.80 | 6.30 | 7.25 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.09 | -0.83 | 0.06 | -0.01 | 3/17/2025 | 7/29/2025 1:58:54 PM EST |
| 23.00 | 6.80 | 8.10 | 7.45 | 12.72 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.27 | -0.88 | 0.05 | -0.01 | 4/7/2025 | 7/29/2025 1:58:54 PM EST |
| 24.00 | 7.70 | 9.80 | 8.75 | % | 0.36 | 0 | 0 | 1.76 | -0.91 | 0.04 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 25.00 | 8.30 | 9.80 | 9.05 | 7.98 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.26 | -0.92 | 0.03 | -0.01 | 2/12/2025 | 7/29/2025 1:58:54 PM EST |
| 26.00 | 9.30 | 10.70 | 10.00 | 8.06 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.54 | -0.94 | 0.03 | -0.01 | 2/11/2025 | 7/29/2025 1:58:54 PM EST |
| 30.00 | 13.60 | 14.80 | 14.20 | % | 0.47 | 0 | 0 | 1.55 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 35.00 | 18.10 | 19.80 | 18.95 | 17.19 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.79 | -0.99 | 0.00 | 0.00 | 2/12/2025 | 7/29/2025 1:58:54 PM EST |