Options Chain for ARVINAS INC COM (ARVN) - $12.59 as of 11/28/2025 8:44:58 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 | 10.30 | 12.70 | 11.50 | % | 11.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 2.50 | 9.30 | 10.70 | 10.00 | 4.40 | 0.00 | 0.00% | 4.00 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 11/28/2025 1:00:00 PM EST |
| 4.00 | 7.80 | 9.20 | 8.50 | % | 2.12 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 5.00 | 6.80 | 8.20 | 7.50 | 7.50 | 0.00 | 0.00% | 1.50 | 0 | 139 | 4.29 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:00 PM EST |
| 6.00 | 5.80 | 7.20 | 6.50 | 5.00 | 0.00 | 0.00% | 1.08 | 0 | 17 | 3.58 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 1:00:00 PM EST |
| 7.50 | 4.50 | 5.70 | 5.10 | 5.00 | 0.00 | 0.00% | 0.68 | 0 | 6,672 | 2.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 9.00 | 3.00 | 4.20 | 3.60 | 2.50 | 0.00 | 0.00% | 0.40 | 0 | 346 | 2.04 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:00 PM EST |
| 10.00 | 2.60 | 2.85 | 2.73 | 2.55 | 0.00 | 0.00% | 0.27 | 0 | 2,820 | 1.29 | 0.96 | 0.10 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 11.00 | 1.25 | 2.15 | 1.70 | 1.43 | 0.00 | 0.00% | 0.15 | 0 | 309 | 1.19 | 0.82 | 0.16 | -0.01 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 12.50 | 0.65 | 1.00 | 0.83 | 0.94 | 0.00 | 0.00% | 0.07 | 0 | 1,406 | 0.73 | 0.51 | 0.20 | -0.02 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 14.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.10 | -28.58% | 0.02 | 3 | 258 | 0.64 | 0.27 | 0.15 | -0.02 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.19 | +0.02 | +11.77% | 0.01 | 2 | 2,785 | 0.73 | 0.16 | 0.11 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.54 | 0.08 | 0.07 | -0.01 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,045 | 1.06 | 0.03 | 0.03 | 0.00 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.01 | 0.01 | 0.01 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 354 | 1.23 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.28 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 207 | 2.66 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/28/2025 1:00:00 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 126 | 3.05 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 249 | 3.37 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 11/28/2025 1:00:00 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 27 | 7.26 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/28/2025 1:00:00 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 899 | 3.37 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/28/2025 1:00:00 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 10 | 3.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/28/2025 1:00:00 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2,016 | 2.10 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:00 PM EST |
| 9.00 | 0.05 | 2.20 | 1.13 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 80 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:00 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 593 | 1.04 | -0.04 | 0.10 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 11.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 170 | 0.79 | -0.18 | 0.16 | -0.01 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 12.50 | 0.50 | 1.20 | 0.85 | 1.26 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.66 | -0.49 | 0.20 | -0.02 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 14.00 | 1.45 | 2.40 | 1.93 | 2.10 | 0.00 | 0.00% | 0.14 | 0 | 55 | 1.15 | -0.73 | 0.15 | -0.02 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 15.00 | 2.10 | 3.30 | 2.70 | 2.15 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.29 | -0.84 | 0.11 | -0.01 | 11/18/2025 | 11/28/2025 1:00:00 PM EST |
| 16.00 | 3.00 | 4.20 | 3.60 | % | 0.23 | 0 | 0 | 1.38 | -0.92 | 0.07 | -0.01 | 11/28/2025 1:00:00 PM EST | |||
| 17.50 | 4.40 | 5.60 | 5.00 | 9.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.52 | -0.97 | 0.03 | 0.00 | 3/11/2025 | 11/28/2025 1:00:00 PM EST |
| 19.00 | 4.50 | 8.70 | 6.60 | % | 0.35 | 0 | 0 | 3.24 | -0.99 | 0.01 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 20.00 | 5.50 | 9.70 | 7.60 | 6.56 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 12/23/2024 | 11/28/2025 1:00:00 PM EST |
| 21.00 | 6.50 | 10.70 | 8.60 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 22.50 | 8.00 | 12.20 | 10.10 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 24.00 | 10.30 | 12.70 | 11.50 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 25.00 | 11.30 | 13.70 | 12.50 | % | 0.50 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 26.00 | 12.30 | 14.70 | 13.50 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 27.00 | 13.30 | 15.70 | 14.50 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 28.00 | 14.30 | 16.70 | 15.50 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 30.00 | 16.30 | 18.70 | 17.50 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 35.00 | 21.00 | 24.00 | 22.50 | 16.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 11/28/2025 1:00:00 PM EST |