Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $13.70 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.50 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 2.00 | 9.50 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 3.00 | 8.50 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 4.00 | 7.50 | 12.00 | % | 0 | 0 | 9.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 5.00 | 7.20 | 10.10 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 6.00 | 6.30 | 9.00 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 7.00 | 5.60 | 8.10 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 8.00 | 4.70 | 6.90 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 9.00 | 3.80 | 6.50 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 10.00 | 2.85 | 5.00 | % | 0 | 0 | 2.50 | 0.98 | 0.02 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 11.00 | 1.05 | 4.90 | % | 0 | 0 | 2.96 | 0.93 | 0.06 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 2.65 | 3.55 | 0.00 | 0.00% | 0 | 105 | 1.35 | 0.83 | 0.12 | -0.01 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 13.00 | 1.20 | 1.35 | 2.67 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.68 | 0.17 | -0.02 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 14.00 | 0.70 | 0.75 | 0.70 | -1.10 | -61.12% | 30 | 2 | 0.64 | 0.49 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 15.00 | 0.35 | 0.40 | 0.32 | -0.03 | -8.58% | 31 | 380 | 0.63 | 0.30 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 16.00 | 0.10 | 0.20 | 0.19 | -0.04 | -17.40% | 100 | 289 | 0.66 | 0.16 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 62 | 0.94 | 0.08 | 0.07 | -0.01 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.70 | 0.14 | -0.03 | -17.65% | 64 | 139 | 1.50 | 0.03 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 121 | 1.09 | 0.01 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 119 | 1.64 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 66 | 1.97 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 56 | 2.08 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 2.00 | 0.50 | 0.00 | 0.00% | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.90 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 2.00 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.90 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.90 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 2.00 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 1.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 1.95 | % | 0 | 0 | 8.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 1.95 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 1.95 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 1.35 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.95 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 41 | 1.95 | -0.02 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.07 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 12.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.17 | 0.12 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 13.00 | 0.40 | 0.50 | 0.48 | +0.13 | +37.15% | 3 | 37 | 0.63 | -0.32 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 14.00 | 0.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 111 | 0.57 | -0.51 | 0.20 | -0.02 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 15.00 | 1.40 | 1.55 | 1.41 | 0.00 | 0.00% | 0 | 229 | 0.53 | -0.70 | 0.18 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 2.45 | 2.00 | 0.00 | 0.00% | 0 | 245 | 0.69 | -0.84 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 17.00 | 2.60 | 4.20 | 1.70 | 0.00 | 0.00% | 0 | 11 | 1.57 | -0.92 | 0.07 | -0.01 | 3/7/2025 | 3/28/2025 3:59:49 PM EST |
| 18.00 | 3.40 | 4.70 | 4.20 | +0.90 | +27.28% | 105 | 160 | 1.28 | -0.97 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 19.00 | 4.40 | 5.30 | 5.20 | +2.40 | +85.72% | 90 | 160 | 2.00 | -0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 5.40 | 7.00 | 6.20 | +1.30 | +26.54% | 43 | 87 | 1.67 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 21.00 | 6.50 | 8.10 | 7.20 | +3.05 | +73.50% | 25 | 25 | 2.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 22.00 | 7.30 | 9.10 | 8.20 | +3.15 | +62.38% | 19 | 28 | 2.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 23.00 | 8.40 | 10.10 | 6.20 | 0.00 | 0.00% | 0 | 34 | 2.43 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:49 PM EST |
| 24.00 | 9.30 | 11.80 | 4.65 | 0.00 | 0.00% | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 9.40 | 12.20 | 5.05 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:49 PM EST |
| 26.00 | 11.40 | 13.20 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 27.00 | 11.50 | 14.20 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 28.00 | 12.50 | 15.60 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 15.40 | 17.20 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 19.30 | 22.30 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |