Options Chain for ARVINAS INC COM (ARVN) - $12.20 as of 1/16/2026 8:57:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.30 | 10.30 | 8.30 | % | 2.08 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 5.00 | 5.30 | 9.30 | 7.30 | % | 1.46 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 6.00 | 4.90 | 7.70 | 6.30 | % | 1.05 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 7.00 | 3.90 | 7.40 | 5.65 | % | 0.81 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 8.00 | 2.90 | 6.40 | 4.65 | % | 0.58 | 0 | 0 | 3.36 | 0.98 | 0.02 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 9.00 | 1.30 | 4.70 | 3.00 | 3.44 | 0.00 | 0.00% | 0.33 | 0 | 8 | 2.21 | 0.94 | 0.04 | 0.00 | 1/13/2026 | 1/16/2026 3:59:55 PM EST |
| 10.00 | 1.60 | 3.40 | 2.50 | 2.33 | 0.00 | 0.00% | 0.25 | 0 | 39 | 1.56 | 0.86 | 0.09 | -0.01 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 11.00 | 0.40 | 2.35 | 1.38 | 1.65 | -0.05 | -2.95% | 0.13 | 3 | 5 | 1.18 | 0.73 | 0.14 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 1.50 | 0.75 | 1.06 | +0.03 | +2.92% | 0.06 | 3 | 35 | 0.93 | 0.57 | 0.17 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.90 | 0.45 | 0.70 | +0.01 | +1.45% | 0.03 | 51 | 75 | 0.81 | 0.40 | 0.17 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.35 | +0.15 | +75.00% | 0.02 | 15 | 34 | 0.70 | 0.25 | 0.15 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.25 | +0.02 | +8.70% | 0.01 | 216 | 113 | 0.73 | 0.14 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.75 | 0.07 | 0.07 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 2.22 | 0.04 | 0.04 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.48 | 0.02 | 0.02 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.60 | 0.01 | 0.01 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.71 | 0.00 | 0.01 | 0.00 | 1/16/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.20 | 1.10 | % | 0.16 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 2.20 | 1.10 | % | 0.14 | 0 | 0 | 3.37 | -0.02 | 0.02 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 2.25 | 1.13 | % | 0.13 | 0 | 0 | 2.89 | -0.06 | 0.04 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 16 | 1.37 | -0.14 | 0.09 | -0.01 | 12/29/2025 | 1/16/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.90 | 0.45 | 0.40 | -0.10 | -20.00% | 0.04 | 10 | 19 | 1.00 | -0.27 | 0.14 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 1.65 | 0.83 | % | 0.07 | 0 | 0 | 1.18 | -0.43 | 0.17 | -0.01 | 1/16/2026 3:59:55 PM EST | |||
| 13.00 | 0.25 | 3.20 | 1.73 | 0.88 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.82 | -0.60 | 0.17 | -0.01 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 14.00 | 1.25 | 2.75 | 2.00 | % | 0.14 | 0 | 0 | 1.07 | -0.75 | 0.15 | -0.01 | 1/16/2026 3:59:55 PM EST | |||
| 15.00 | 2.00 | 4.30 | 3.15 | % | 0.21 | 0 | 0 | 1.63 | -0.86 | 0.10 | -0.01 | 1/16/2026 3:59:55 PM EST | |||
| 16.00 | 2.60 | 6.00 | 4.30 | % | 0.27 | 0 | 0 | 2.26 | -0.93 | 0.07 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 17.00 | 2.75 | 6.90 | 4.83 | % | 0.28 | 0 | 0 | 2.34 | -0.96 | 0.04 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 18.00 | 4.70 | 7.00 | 5.85 | % | 0.32 | 0 | 0 | 1.85 | -0.98 | 0.02 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 19.00 | 5.50 | 8.20 | 6.85 | % | 0.36 | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 20.00 | 6.40 | 9.10 | 7.75 | % | 0.39 | 0 | 0 | 2.14 | -1.00 | 0.01 | 0.00 | 1/16/2026 3:59:55 PM EST |