Options Chain for ARVINAS INC COM (ARVN) - $9.46 as of 10/16/2025 10:20:28 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 | 7.70 | 9.20 | 8.45 | % | 8.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 2.50 | 6.20 | 7.70 | 6.95 | 5.00 | 0.00 | 0.00% | 2.78 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 10/16/2025 10:58:59 AM EST |
| 4.00 | 4.90 | 6.10 | 5.50 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 5.00 | 4.00 | 5.10 | 4.55 | 4.40 | 0.00 | 0.00% | 0.91 | 4 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 6.00 | 2.90 | 4.10 | 3.50 | % | 0.58 | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 7.50 | 2.20 | 2.40 | 2.30 | 2.30 | +0.86 | +59.73% | 0.31 | 5 | 2,623 | 3.88 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 9.00 | 0.50 | 0.95 | 0.73 | 0.87 | +0.49 | +128.95% | 0.08 | 5 | 487 | 2.63 | 0.98 | 0.10 | 0.00 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 376 | 5,954 | 0.82 | 0.29 | 0.93 | -0.05 | 10/16/2025 | 10/16/2025 10:58:59 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,754 | 1.63 | 0.00 | 0.01 | 0.00 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,764 | 2.79 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 10:58:59 AM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,555 | 4.27 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:59 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 10/16/2025 10:58:59 AM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 10/16/2025 10:58:59 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 10/16/2025 10:58:59 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 10/16/2025 10:58:59 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/16/2025 10:58:59 AM 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 10/16/2025 10:58:59 AM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 730 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/16/2025 10:58:59 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,606 | 4.71 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 10:58:59 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 69 | 5.11 | -0.02 | 0.10 | 0.00 | 10/10/2025 | 10/16/2025 10:58:59 AM EST |
| 10.00 | 0.15 | 0.35 | 0.25 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 552 | 1.25 | -0.71 | 0.93 | -0.05 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 11.00 | 0.95 | 1.90 | 1.43 | % | 0.13 | 0 | 0 | 5.04 | -1.00 | 0.01 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 12.50 | 2.20 | 3.60 | 2.90 | 3.37 | 0.00 | 0.00% | 0.23 | 0 | 4 | 7.72 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/16/2025 10:58:59 AM EST |
| 14.00 | 3.90 | 5.10 | 4.50 | 4.85 | 0.00 | 0.00% | 0.32 | 0 | 1 | 9.12 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/16/2025 10:58:59 AM EST |
| 15.00 | 4.90 | 6.10 | 5.50 | 7.27 | 0.00 | 0.00% | 0.37 | 0 | 1 | 9.90 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 10/16/2025 10:58:59 AM EST |
| 16.00 | 5.80 | 7.30 | 6.55 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 17.50 | 7.30 | 8.80 | 8.05 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 20.00 | 9.80 | 11.30 | 10.55 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 22.50 | 11.80 | 14.20 | 13.00 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 25.00 | 14.30 | 16.70 | 15.50 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 30.00 | 19.30 | 21.70 | 20.50 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 35.00 | 24.00 | 27.00 | 25.50 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 40.00 | 28.60 | 32.30 | 30.45 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST |