Options Chain for ARVINAS INC COM (ARVN) - $24.40 as of 9/6/2024 8:15:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.00 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 15.00 | 8.00 | 11.40 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 17.50 | 5.70 | 8.90 | % | 0 | 0 | 2.33 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 20.00 | 4.10 | 5.60 | % | 0 | 0 | 1.64 | 0.92 | 0.04 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 22.50 | 2.10 | 2.90 | % | 0 | 0 | 0.64 | 0.75 | 0.09 | -0.05 | 9/6/2024 3:59:51 PM EST | |||
| 25.00 | 0.80 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 230 | 0.71 | 0.48 | 0.12 | -0.05 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.45 | 0.63 | 0.00 | 0.00% | 0 | 149 | 1.03 | 0.09 | 0.05 | -0.02 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 303 | 1.74 | 0.01 | 0.01 | 0.00 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 110 | 1.07 | -0.01 | 0.01 | -0.01 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.25 | 0.44 | 0.00 | 0.00% | 0 | 53 | 0.91 | -0.08 | 0.04 | -0.03 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 22.50 | 0.35 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 613 | 0.77 | -0.25 | 0.09 | -0.05 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 1.25 | 2.05 | 1.45 | 0.00 | 0.00% | 0 | 28 | 0.72 | -0.52 | 0.12 | -0.05 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 3.90 | 7.70 | % | 0 | 0 | 2.11 | -0.91 | 0.05 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 35.00 | 9.30 | 11.70 | % | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 40.00 | 14.00 | 17.10 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 45.00 | 19.40 | 22.20 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 24.00 | 27.30 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |