Options Chain for ARVINAS INC COM (ARVN) - $8.20 as of 7/29/2026 7:53:37 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 | 5.10 | 9.30 | 7.20 | % | 7.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 2.00 | 4.10 | 8.30 | 6.20 | % | 3.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 3.00 | 3.50 | 6.70 | 5.10 | % | 1.70 | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 4.00 | 2.70 | 5.50 | 4.10 | % | 1.02 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 5.00 | 1.60 | 4.50 | 3.05 | 3.55 | 0.00 | 0.00% | 0.61 | 0 | 20 | 4.17 | 1.00 | 0.01 | 0.00 | 7/8/2026 | 7/29/2026 4:00:03 PM EST |
| 6.00 | 0.85 | 3.80 | 2.33 | % | 0.39 | 0 | 0 | 3.74 | 0.96 | 0.05 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 7.00 | 0.10 | 3.30 | 1.70 | % | 0.24 | 0 | 0 | 3.61 | 0.83 | 0.17 | -0.01 | 7/29/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 149 | 0.85 | 0.60 | 0.26 | -0.01 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 9.00 | 0.20 | 0.35 | 0.28 | 0.24 | -0.01 | -4.00% | 0.03 | 10 | 167 | 0.66 | 0.33 | 0.26 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 30 | 352 | 0.79 | 0.15 | 0.16 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 28 | 2.42 | 0.06 | 0.08 | 0.00 | 7/7/2026 | 7/29/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 3.40 | 0.02 | 0.03 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.63 | 0.01 | 0.01 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 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 | 7/29/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 9.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.49 | 0.00 | 0.01 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 3.01 | -0.04 | 0.05 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.92 | -0.17 | 0.17 | -0.01 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 478 | 0.81 | -0.40 | 0.26 | -0.01 | 7/23/2026 | 7/29/2026 4:00:03 PM EST |
| 9.00 | 0.10 | 3.20 | 1.65 | % | 0.18 | 0 | 0 | 3.34 | -0.67 | 0.26 | -0.01 | 7/29/2026 4:00:03 PM EST | |||
| 10.00 | 0.60 | 3.50 | 2.05 | % | 0.20 | 0 | 0 | 2.82 | -0.85 | 0.16 | -0.01 | 7/29/2026 4:00:03 PM EST | |||
| 11.00 | 1.50 | 4.10 | 2.80 | % | 0.25 | 0 | 0 | 2.63 | -0.94 | 0.08 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 12.00 | 3.00 | 5.20 | 4.10 | % | 0.34 | 0 | 0 | 3.01 | -0.98 | 0.03 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 13.00 | 3.50 | 6.30 | 4.90 | % | 0.38 | 0 | 0 | 3.35 | -0.99 | 0.01 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 14.00 | 4.50 | 7.10 | 5.80 | % | 0.41 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 15.00 | 4.70 | 8.90 | 6.80 | % | 0.45 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST |