Options Chain for ARVINAS INC COM (ARVN) - $10.27 as of 4/24/2026 7:36:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.80 | 8.40 | 6.60 | % | 1.65 | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 5.00 | 3.80 | 7.40 | 5.60 | % | 1.12 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 6.00 | 2.35 | 6.50 | 4.43 | 5.14 | 0.00 | 0.00% | 0.74 | 0 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:41 PM EST |
| 7.00 | 1.40 | 4.90 | 3.15 | % | 0.45 | 0 | 0 | 3.46 | 0.97 | 0.02 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 8.00 | 1.00 | 4.70 | 2.85 | % | 0.36 | 0 | 0 | 3.86 | 0.92 | 0.06 | -0.02 | 4/24/2026 3:59:41 PM EST | |||
| 9.00 | 0.40 | 3.60 | 2.00 | 2.51 | 0.00 | 0.00% | 0.22 | 0 | 5 | 3.01 | 0.81 | 0.12 | -0.02 | 4/15/2026 | 4/24/2026 3:59:41 PM EST |
| 10.00 | 0.15 | 3.20 | 1.68 | 1.51 | 0.00 | 0.00% | 0.17 | 0 | 20 | 3.02 | 0.66 | 0.16 | -0.03 | 4/15/2026 | 4/24/2026 3:59:41 PM EST |
| 11.00 | 0.35 | 2.75 | 1.55 | 0.74 | 0.00 | 0.00% | 0.14 | 0 | 426 | 1.70 | 0.49 | 0.18 | -0.03 | 4/21/2026 | 4/24/2026 3:59:41 PM EST |
| 12.00 | 0.15 | 0.35 | 0.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.67 | 0.33 | 0.17 | -0.02 | 4/20/2026 | 4/24/2026 3:59:41 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 52 | 1.75 | 0.21 | 0.13 | -0.02 | 4/20/2026 | 4/24/2026 3:59:41 PM EST |
| 14.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 1,000 | 3.21 | 0.12 | 0.09 | -0.01 | 4/20/2026 | 4/24/2026 3:59:41 PM EST |
| 15.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 20 | 2.56 | 0.07 | 0.06 | -0.01 | 3/23/2026 | 4/24/2026 3:59:41 PM EST |
| 16.00 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 3.36 | 0.03 | 0.03 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.73 | 0.02 | 0.02 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.89 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 19.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 3.47 | 0.00 | 0.01 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.95 | 0.98 | % | 0.24 | 0 | 0 | 8.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 5.00 | 0.00 | 1.95 | 0.98 | % | 0.20 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 6.00 | 0.00 | 1.95 | 0.98 | % | 0.16 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.55 | -0.03 | 0.02 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 8.00 | 0.00 | 2.25 | 1.13 | % | 0.14 | 0 | 0 | 4.07 | -0.08 | 0.06 | -0.02 | 4/24/2026 3:59:41 PM EST | |||
| 9.00 | 0.20 | 0.40 | 0.30 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.96 | -0.19 | 0.12 | -0.02 | 3/24/2026 | 4/24/2026 3:59:41 PM EST |
| 10.00 | 0.40 | 0.65 | 0.53 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 239 | 0.80 | -0.34 | 0.16 | -0.03 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 11.00 | 0.00 | 3.30 | 1.65 | 1.20 | 0.00 | 0.00% | 0.15 | 0 | 50 | 3.26 | -0.51 | 0.18 | -0.03 | 3/25/2026 | 4/24/2026 3:59:41 PM EST |
| 12.00 | 0.55 | 4.20 | 2.38 | % | 0.20 | 0 | 0 | 3.39 | -0.67 | 0.17 | -0.02 | 4/24/2026 3:59:41 PM EST | |||
| 13.00 | 0.60 | 4.80 | 2.70 | % | 0.21 | 0 | 0 | 3.27 | -0.79 | 0.13 | -0.02 | 4/24/2026 3:59:41 PM EST | |||
| 14.00 | 1.55 | 5.00 | 3.28 | % | 0.23 | 0 | 0 | 2.72 | -0.88 | 0.09 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 15.00 | 2.50 | 6.70 | 4.60 | % | 0.31 | 0 | 0 | 3.65 | -0.93 | 0.06 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 16.00 | 4.40 | 6.90 | 5.65 | % | 0.35 | 0 | 0 | 3.04 | -0.97 | 0.03 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 17.00 | 5.50 | 8.00 | 6.75 | % | 0.40 | 0 | 0 | 3.33 | -0.98 | 0.02 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 18.00 | 6.50 | 9.00 | 7.75 | % | 0.43 | 0 | 0 | 3.50 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 19.00 | 7.70 | 10.00 | 8.85 | 7.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.66 | -1.00 | 0.01 | 0.00 | 4/8/2026 | 4/24/2026 3:59:41 PM EST |
| 20.00 | 8.70 | 10.80 | 9.75 | % | 0.49 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST |