Options Chain for ARVINAS INC COM (ARVN) - $13.72 as of 3/6/2026 7:06:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.60 | 11.30 | 9.45 | % | 2.36 | 0 | 0 | 9.09 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:06 PM EST | |||
| 5.00 | 6.60 | 10.30 | 8.45 | % | 1.69 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:06 PM EST | |||
| 6.00 | 5.60 | 9.70 | 7.65 | % | 1.28 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:06 PM EST | |||
| 7.00 | 4.60 | 8.60 | 6.60 | % | 0.94 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:06 PM EST | |||
| 8.00 | 3.70 | 7.10 | 5.40 | % | 0.68 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:06 PM EST | |||
| 9.00 | 2.80 | 6.40 | 4.60 | % | 0.51 | 0 | 0 | 4.09 | 0.99 | 0.01 | 0.00 | 3/5/2026 4:00:06 PM EST | |||
| 10.00 | 1.90 | 5.30 | 3.60 | 3.70 | 0.00 | 0.00% | 0.36 | 0 | 12 | 3.36 | 0.95 | 0.04 | -0.01 | 1/29/2026 | 3/5/2026 4:00:06 PM EST |
| 11.00 | 0.75 | 4.70 | 2.73 | 1.25 | 0.00 | 0.00% | 0.25 | 0 | 4 | 3.27 | 0.88 | 0.07 | -0.02 | 2/24/2026 | 3/5/2026 4:00:06 PM EST |
| 12.00 | 1.25 | 2.45 | 1.85 | 1.93 | 0.00 | 0.00% | 0.15 | 0 | 382 | 1.41 | 0.77 | 0.11 | -0.03 | 3/4/2026 | 3/5/2026 4:00:06 PM EST |
| 13.00 | 0.65 | 3.20 | 1.93 | 1.45 | 0.00 | 0.00% | 0.15 | 0 | 148 | 2.68 | 0.63 | 0.14 | -0.03 | 3/4/2026 | 3/5/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 1.40 | 0.70 | 0.77 | 0.00 | 0.00% | 0.05 | 0 | 194 | 1.40 | 0.48 | 0.15 | -0.03 | 3/5/2026 | 3/5/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 561 | 0.89 | 0.34 | 0.14 | -0.03 | 3/5/2026 | 3/5/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.58 | 0.22 | 0.12 | -0.03 | 3/3/2026 | 3/5/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 1.55 | 0.78 | 0.34 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.38 | 0.14 | 0.09 | -0.02 | 2/2/2026 | 3/5/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.08 | 0.06 | -0.01 | 1/29/2026 | 3/5/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.35 | 0.05 | 0.04 | -0.01 | 3/5/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.53 | 0.02 | 0.02 | -0.01 | 2/24/2026 | 3/5/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 2.00 | 1.00 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 2.00 | 1.00 | % | 0.17 | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 1.70 | 0.85 | % | 0.11 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:06 PM EST | |||
| 9.00 | 0.00 | 1.55 | 0.78 | % | 0.09 | 0 | 0 | 3.85 | -0.01 | 0.01 | 0.00 | 3/5/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.87 | -0.05 | 0.04 | -0.01 | 2/24/2026 | 3/5/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 212 | 1.55 | -0.12 | 0.07 | -0.02 | 2/25/2026 | 3/5/2026 4:00:06 PM EST |
| 12.00 | 0.05 | 0.40 | 0.23 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 145 | 0.72 | -0.23 | 0.11 | -0.03 | 3/4/2026 | 3/5/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.37 | -0.37 | 0.14 | -0.03 | 2/25/2026 | 3/5/2026 4:00:06 PM EST |
| 14.00 | 0.50 | 2.40 | 1.45 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.12 | -0.52 | 0.15 | -0.03 | 3/5/2026 | 3/5/2026 4:00:06 PM EST |
| 15.00 | 0.35 | 3.70 | 2.03 | % | 0.14 | 0 | 0 | 2.62 | -0.66 | 0.14 | -0.03 | 3/5/2026 4:00:06 PM EST | |||
| 16.00 | 1.20 | 3.60 | 2.40 | % | 0.15 | 0 | 0 | 1.90 | -0.78 | 0.12 | -0.03 | 3/5/2026 4:00:06 PM EST | |||
| 17.00 | 1.60 | 5.20 | 3.40 | % | 0.20 | 0 | 0 | 2.69 | -0.86 | 0.09 | -0.02 | 3/5/2026 4:00:06 PM EST | |||
| 18.00 | 3.50 | 6.10 | 4.80 | % | 0.27 | 0 | 0 | 2.82 | -0.92 | 0.06 | -0.01 | 3/5/2026 4:00:06 PM EST | |||
| 19.00 | 4.70 | 6.80 | 5.75 | % | 0.30 | 0 | 0 | 2.73 | -0.95 | 0.04 | -0.01 | 3/5/2026 4:00:06 PM EST | |||
| 20.00 | 4.30 | 8.40 | 6.35 | % | 0.32 | 0 | 0 | 3.47 | -0.98 | 0.02 | -0.01 | 3/5/2026 4:00:06 PM EST |