Options Chain for ARVINAS INC COM (ARVN) - $6.89 as of 5/28/2025 4:25:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.60 | 6.10 | 6.50 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:03 PM EST | |
| 5.00 | 2.30 | 2.45 | 2.29 | +0.52 | +29.38% | 481 | 16,551 | 0.99 | 0.95 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 2:59:03 PM EST |
| 7.50 | 0.65 | 0.70 | 0.66 | +0.21 | +46.67% | 3,360 | 9,090 | 0.95 | 0.53 | 0.21 | -0.02 | 5/28/2025 | 5/28/2025 2:59:03 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | +0.06 | +50.00% | 180 | 1,277 | 1.17 | 0.16 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 2:59:03 PM EST |
| 12.50 | 0.00 | 0.10 | 0.09 | -0.01 | -10.00% | 1 | 440 | 1.40 | 0.03 | 0.04 | 0.00 | 5/28/2025 | 5/28/2025 2:59:03 PM EST |
| 15.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 363 | 1.90 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/28/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 14 | 2.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:03 PM EST |
| 5.00 | 0.05 | 0.10 | 0.07 | -0.08 | -53.34% | 220 | 732 | 1.16 | -0.05 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 2:59:03 PM EST |
| 7.50 | 0.80 | 0.90 | 0.86 | -0.43 | -33.34% | 695 | 784 | 1.11 | -0.47 | 0.21 | -0.02 | 5/28/2025 | 5/28/2025 2:59:03 PM EST |
| 10.00 | 2.75 | 2.95 | 3.80 | 0.00 | 0.00% | 0 | 108 | 1.38 | -0.84 | 0.13 | -0.01 | 5/13/2025 | 5/28/2025 2:59:03 PM EST |
| 12.50 | 4.90 | 6.50 | % | 0 | 0 | 3.79 | -0.97 | 0.04 | 0.00 | 5/28/2025 2:59:03 PM EST | |||
| 15.00 | 7.40 | 8.90 | % | 0 | 0 | 4.28 | -0.99 | 0.01 | 0.00 | 5/28/2025 2:59:03 PM EST |