Options Chain for ARVINAS INC COM (ARVN) - $23.15 as of 11/20/2024 7:45:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.00 | 9.70 | % | 0 | 0 | 1.97 | 0.96 | 0.02 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 17.50 | 5.10 | 6.20 | % | 0 | 0 | 1.18 | 0.88 | 0.04 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 20.00 | 3.40 | 4.30 | % | 0 | 0 | 0.87 | 0.74 | 0.06 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 22.50 | 2.20 | 2.70 | 2.10 | -0.60 | -22.23% | 6 | 4 | 0.88 | 0.58 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 25.00 | 1.20 | 1.85 | 1.05 | -0.10 | -8.70% | 2 | 105 | 0.90 | 0.41 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 0.30 | 0.50 | 0.40 | -0.20 | -33.34% | 2 | 199 | 0.80 | 0.16 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.35 | 0.59 | 0.00 | 0.00% | 0 | 547 | 1.11 | 0.05 | 0.02 | -0.01 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 44 | 1.63 | 0.01 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 1.15 | -0.04 | 0.02 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 17.50 | 0.20 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 60 | 0.83 | -0.12 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 20.00 | 0.80 | 1.25 | 1.12 | 0.00 | 0.00% | 0 | 226 | 0.89 | -0.26 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 22.50 | 1.65 | 2.35 | 2.20 | +0.20 | +10.00% | 1 | 40 | 0.84 | -0.42 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 25.00 | 3.10 | 3.90 | 3.54 | 0.00 | 0.00% | 0 | 19 | 0.83 | -0.59 | 0.07 | -0.04 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 7.10 | 8.70 | % | 0 | 0 | 1.58 | -0.84 | 0.04 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 11.80 | 13.50 | % | 0 | 0 | 1.62 | -0.95 | 0.02 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 15.50 | 19.60 | % | 0 | 0 | 2.42 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST |