Options Chain for ARVINAS INC COM (ARVN) - $32.37 as of 4/26/2024 8:54:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.50 | 17.50 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 20.00 | 11.60 | 14.30 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 22.50 | 8.90 | 12.50 | % | 0 | 0 | 2.50 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 25.00 | 6.00 | 10.00 | % | 0 | 0 | 2.06 | 0.96 | 0.02 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 30.00 | 2.90 | 3.60 | 2.95 | 0.00 | 0.00% | 0 | 205 | 0.59 | 0.73 | 0.07 | -0.04 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 0.50 | 0.80 | 0.85 | 0.00 | 0.00% | 49 | 680 | 0.50 | 0.30 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 0.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 309 | 0.69 | 0.06 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 17 | 1.23 | 0.01 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 398 | 1.48 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | -0.01 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 25.00 | 0.05 | 0.55 | % | 0 | 0 | 0.82 | -0.04 | 0.02 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 30.00 | 0.70 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 24 | 0.63 | -0.27 | 0.07 | -0.04 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 2.95 | 3.40 | 2.90 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.70 | 0.08 | -0.04 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 7.20 | 9.80 | 3.11 | 0.00 | 0.00% | 0 | 10 | 1.50 | -0.94 | 0.03 | -0.01 | 3/27/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 11.90 | 15.00 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.92 | -0.99 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 17.10 | 18.50 | 16.70 | 0.00 | 0.00% | 0 | 137 | 1.57 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 22.30 | 25.00 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 60.00 | 26.30 | 30.00 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 65.00 | 30.90 | 35.00 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |