Options Chain for ARVINAS INC COM (ARVN) - $32.37 as of 4/29/2024 3:00:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.90 | 16.50 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 20.00 | 10.60 | 14.00 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 22.50 | 8.50 | 11.50 | % | 0 | 0 | 2.55 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 25.00 | 6.10 | 9.50 | % | 0 | 0 | 2.32 | 0.95 | 0.02 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 30.00 | 2.55 | 2.90 | 2.95 | 0.00 | 0.00% | 0 | 205 | 0.60 | 0.72 | 0.08 | -0.05 | 4/25/2024 | 4/29/2024 1:58:52 PM EST |
| 35.00 | 0.40 | 0.85 | 0.90 | +0.05 | +5.89% | 10 | 679 | 0.59 | 0.28 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 40.00 | 0.10 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 309 | 0.68 | 0.05 | 0.03 | -0.01 | 4/23/2024 | 4/29/2024 1:58:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 17 | 1.35 | 0.01 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 398 | 1.62 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 1:58:52 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 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 | 1.00 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 25.00 | 0.05 | 0.70 | % | 0 | 0 | 0.75 | -0.05 | 0.02 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 30.00 | 0.85 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 24 | 0.67 | -0.28 | 0.08 | -0.05 | 4/19/2024 | 4/29/2024 1:58:52 PM EST |
| 35.00 | 3.30 | 4.30 | 2.90 | 0.00 | 0.00% | 0 | 12 | 0.60 | -0.72 | 0.08 | -0.04 | 4/19/2024 | 4/29/2024 1:58:52 PM EST |
| 40.00 | 7.80 | 9.20 | 3.11 | 0.00 | 0.00% | 0 | 10 | 1.17 | -0.95 | 0.03 | -0.01 | 3/27/2024 | 4/29/2024 1:58:52 PM EST |
| 45.00 | 11.70 | 15.00 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.99 | -0.99 | 0.00 | 0.00 | 3/19/2024 | 4/29/2024 1:58:52 PM EST |
| 50.00 | 17.70 | 18.90 | 16.70 | 0.00 | 0.00% | 0 | 137 | 1.78 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 1:58:52 PM EST |
| 55.00 | 22.10 | 24.50 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 60.00 | 27.10 | 30.20 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST | |||
| 65.00 | 32.10 | 34.60 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:52 PM EST |