Options Chain for ARVINAS INC COM (ARVN) - $7.09 as of 6/12/2026 6:57:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.60 | 6.30 | 4.95 | % | 1.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:41 PM EST | |||
| 4.00 | 1.75 | 4.50 | 3.13 | 3.24 | 0.00 | 0.00% | 0.78 | 0 | 4 | 8.14 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:41 PM EST |
| 5.00 | 1.35 | 3.60 | 2.48 | 2.65 | +0.56 | +26.80% | 0.50 | 2 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:41 PM EST |
| 6.00 | 0.60 | 3.40 | 2.00 | 1.24 | 0.00 | 0.00% | 0.33 | 0 | 1 | 7.50 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:41 PM EST |
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 1.72 | 0.89 | 0.34 | -0.01 | 6/12/2026 3:59:41 PM EST | |||
| 8.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 1 | 92 | 0.89 | 0.25 | 0.61 | -0.01 | 6/12/2026 | 6/12/2026 3:59:41 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 121 | 588 | 1.76 | 0.01 | 0.05 | 0.00 | 6/12/2026 | 6/12/2026 3:59:41 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 251 | 1.44 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:41 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 657 | 1.80 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:41 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 217 | 2.12 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:41 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 36 | 8.82 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:41 PM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 154 | 9.19 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:41 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 97 | 5.01 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 3:59:41 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 9.82 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:41 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:41 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:41 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:41 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.35 | 0.68 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:41 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 3:59:41 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.19 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:41 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.39 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:41 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.03 | -0.11 | 0.34 | -0.01 | 6/8/2026 | 6/12/2026 3:59:41 PM EST |
| 8.00 | 0.30 | 0.60 | 0.45 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 457 | 0.96 | -0.75 | 0.61 | -0.01 | 6/10/2026 | 6/12/2026 3:59:41 PM EST |
| 9.00 | 0.50 | 1.90 | 1.20 | 1.57 | 0.00 | 0.00% | 0.13 | 0 | 207 | 2.55 | -0.99 | 0.05 | 0.00 | 6/5/2026 | 6/12/2026 3:59:41 PM EST |
| 10.00 | 1.50 | 3.70 | 2.60 | 1.16 | 0.00 | 0.00% | 0.26 | 0 | 9 | 5.28 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 3:59:41 PM EST |
| 11.00 | 2.50 | 5.20 | 3.85 | % | 0.35 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:41 PM EST | |||
| 12.00 | 4.00 | 4.80 | 4.40 | % | 0.37 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:41 PM EST | |||
| 13.00 | 4.50 | 7.20 | 5.85 | % | 0.45 | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:41 PM EST | |||
| 14.00 | 4.70 | 8.40 | 6.55 | % | 0.47 | 0 | 0 | 8.87 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:41 PM EST | |||
| 15.00 | 6.70 | 8.60 | 7.65 | % | 0.51 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:41 PM EST | |||
| 16.00 | 6.70 | 10.40 | 8.55 | % | 0.53 | 0 | 0 | 9.51 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:41 PM EST | |||
| 17.00 | 7.70 | 11.40 | 9.55 | % | 0.56 | 0 | 0 | 9.78 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:41 PM EST | |||
| 18.00 | 8.70 | 12.40 | 10.55 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:41 PM EST | |||
| 19.00 | 9.70 | 13.40 | 11.55 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:41 PM EST | |||
| 20.00 | 11.60 | 14.00 | 12.80 | % | 0.64 | 0 | 0 | 9.46 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:41 PM EST |