Options Chain for ARVINAS INC COM (ARVN) - $7.90 as of 10/30/2026 4:12:45 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 | 4.80 | 8.90 | 6.85 | % | 6.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 2.00 | 3.80 | 7.90 | 5.85 | % | 2.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 3.00 | 2.80 | 6.90 | 4.85 | % | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 4.00 | 1.80 | 5.90 | 3.85 | % | 0.96 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 5.00 | 0.90 | 4.90 | 2.90 | 2.37 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:57 PM EST |
| 6.00 | 0.10 | 4.20 | 2.15 | 1.40 | 0.00 | 0.00% | 0.36 | 0 | 22 | 5.10 | 0.97 | 0.10 | 0.00 | 10/23/2026 | 10/30/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 3.10 | 1.55 | 0.86 | 0.00 | 0.00% | 0.22 | 0 | 730 | 3.83 | 0.76 | 0.23 | -0.01 | 10/20/2026 | 10/30/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 1.45 | 0.73 | 0.55 | 0.00 | 0.00% | 0.09 | 2 | 211 | 1.09 | 0.47 | 0.29 | -0.01 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.04 | -21.06% | 0.02 | 20 | 171 | 0.78 | 0.23 | 0.23 | -0.01 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.07 | +0.02 | +40.00% | 0.02 | 200 | 1,814 | 1.09 | 0.09 | 0.13 | -0.01 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 10 | 4.12 | 0.03 | 0.05 | 0.00 | 9/22/2026 | 10/30/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 4.37 | 0.01 | 0.02 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 1.70 | 0.85 | % | 0.07 | 0 | 0 | 3.93 | 0.00 | 0.01 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 1.65 | 0.83 | % | 0.06 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.00 | 1.00 | % | 0.07 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.09 | 0 | 89 | 2.93 | -0.03 | 0.10 | 0.00 | 10/6/2026 | 10/30/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 1.25 | 0.63 | 0.36 | 0.00 | 0.00% | 0.09 | 0 | 57 | 1.15 | -0.24 | 0.23 | -0.01 | 10/12/2026 | 10/30/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 2.75 | 1.38 | % | 0.17 | 0 | 0 | 3.48 | -0.53 | 0.29 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 3.50 | 1.75 | 1.59 | 0.00 | 0.00% | 0.19 | 0 | 17 | 3.72 | -0.77 | 0.23 | -0.01 | 10/12/2026 | 10/30/2026 3:59:57 PM EST |
| 10.00 | 1.40 | 4.50 | 2.95 | % | 0.30 | 0 | 0 | 4.07 | -0.91 | 0.13 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 11.00 | 1.15 | 5.30 | 3.23 | % | 0.29 | 0 | 0 | 4.10 | -0.97 | 0.05 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 12.00 | 2.10 | 6.20 | 4.15 | % | 0.35 | 0 | 0 | 4.23 | -0.99 | 0.02 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 13.00 | 3.10 | 7.20 | 5.15 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 14.00 | 4.10 | 8.10 | 6.10 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 15.00 | 5.10 | 9.10 | 7.10 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 16.00 | 6.10 | 10.10 | 8.10 | % | 0.51 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST |