Options Chain for ARVINAS INC COM (ARVN) - $8.10 as of 3/28/2025 7:15:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.80 | 6.30 | % | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 2.45 | 4.50 | 4.30 | 0.00 | 0.00% | 0 | 1 | 6.10 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 0.35 | 0.45 | 0.55 | -0.10 | -15.39% | 6 | 425 | 0.47 | 0.58 | 0.47 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.30 | 0.05 | -0.02 | -28.58% | 85 | 5,432 | 0.95 | 0.01 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.10 | 0.10 | +0.03 | +42.86% | 5 | 439 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.30 | 0.35 | +0.34 | +3,400.00% | 1 | 54 | 2.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 10 | 285 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7,829 | 2.34 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 534 | 3.64 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 3,333 | 2.73 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,085 | 2.72 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 420 | 3.28 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6,439 | 3.16 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 86 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 0.25 | 0.35 | 0.30 | +0.10 | +50.00% | 816 | 3,727 | 0.51 | -0.42 | 0.47 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 2.30 | 2.60 | 2.04 | 0.00 | 0.00% | 0 | 261 | 0.92 | -0.99 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 4.80 | 5.00 | 4.60 | 0.00 | 0.00% | 0 | 4,735 | 1.41 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 7.30 | 7.50 | 5.90 | 0.00 | 0.00% | 0 | 72 | 1.78 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 17.50 | 9.70 | 10.10 | 9.69 | +0.69 | +7.67% | 2 | 34 | 3.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 12.00 | 12.80 | 11.50 | 0.00 | 0.00% | 0 | 5 | 2.97 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 22.50 | 14.80 | 15.00 | 13.80 | 0.00 | 0.00% | 0 | 1,000 | 4.03 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 17.10 | 19.30 | 8.60 | 0.00 | 0.00% | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 22.10 | 22.50 | 14.20 | 0.00 | 0.00% | 0 | 13 | 4.44 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 27.00 | 28.40 | % | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 40.00 | 30.40 | 34.00 | % | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |