Options Chain for ARVINAS INC COM (ARVN) - $7.73 as of 8/29/2025 8:15:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.70 | 5.90 | 5.30 | % | 2.12 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 5.00 | 2.45 | 2.80 | 2.63 | 3.02 | 0.00 | 0.00% | 0.53 | 0 | 97 | 1.40 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 7.50 | 0.45 | 0.50 | 0.48 | 0.50 | -0.09 | -15.26% | 0.06 | 5 | 5,416 | 0.51 | 0.61 | 0.42 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.04 | -66.67% | 0.01 | 189 | 2,129 | 1.11 | 0.02 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.41 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:57 PM EST |
| 7.50 | 0.20 | 0.35 | 0.28 | 0.30 | +0.05 | +20.00% | 0.04 | 1 | 2,652 | 0.50 | -0.39 | 0.42 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 10.00 | 2.05 | 2.40 | 2.23 | 3.28 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.77 | -0.98 | 0.04 | 0.00 | 8/12/2025 | 8/29/2025 3:59:57 PM EST |
| 12.50 | 4.70 | 5.30 | 5.00 | % | 0.40 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 15.00 | 7.00 | 7.80 | 7.40 | % | 0.49 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST |