Options Chain for ARVINAS INC COM (ARVN) - $8.45 as of 9/13/2026 8:14:01 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 | 7.00 | 8.70 | 7.85 | % | 7.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 2.00 | 6.00 | 7.80 | 6.90 | % | 3.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 3.00 | 4.90 | 6.80 | 5.85 | % | 1.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 4.00 | 3.90 | 5.80 | 4.85 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 5.00 | 2.40 | 5.50 | 3.95 | 4.64 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 3:59:55 PM EST |
| 6.00 | 1.80 | 3.80 | 2.80 | 2.68 | 0.00 | 0.00% | 0.47 | 0 | 4 | 6.31 | 1.00 | 0.01 | 0.00 | 8/6/2026 | 9/11/2026 3:59:55 PM EST |
| 7.00 | 0.60 | 2.55 | 1.58 | % | 0.23 | 0 | 0 | 4.20 | 0.96 | 0.10 | -0.01 | 9/11/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.55 | 0.78 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 13 | 2.97 | 0.72 | 0.37 | -0.02 | 8/19/2026 | 9/11/2026 3:59:55 PM EST |
| 9.00 | 0.05 | 0.30 | 0.18 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.75 | 0.32 | 0.36 | -0.02 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 270 | 348 | 1.14 | 0.08 | 0.14 | -0.01 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,106 | 3.20 | 0.01 | 0.03 | 0.00 | 9/4/2026 | 9/11/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.08 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.13 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 9/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/11/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 146 | 1.65 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 9/11/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.62 | -0.04 | 0.10 | -0.01 | 9/11/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.93 | -0.28 | 0.37 | -0.02 | 8/26/2026 | 9/11/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 670 | 1.92 | -0.68 | 0.36 | -0.02 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 10.00 | 0.70 | 1.85 | 1.28 | 0.93 | 0.00 | 0.00% | 0.13 | 0 | 21 | 1.62 | -0.92 | 0.14 | -0.01 | 9/8/2026 | 9/11/2026 3:59:55 PM EST |
| 11.00 | 1.65 | 3.70 | 2.68 | % | 0.24 | 0 | 0 | 4.11 | -0.99 | 0.03 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 12.00 | 2.40 | 4.20 | 3.30 | % | 0.27 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 13.00 | 3.40 | 6.30 | 4.85 | % | 0.37 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 14.00 | 4.40 | 6.20 | 5.30 | % | 0.38 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 15.00 | 5.30 | 7.20 | 6.25 | % | 0.42 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 16.00 | 6.30 | 8.20 | 7.25 | % | 0.45 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST |