Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $14.91 as of 5/14/2025 8:05:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.50 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 3:59:55 PM EST | |||
| 7.00 | 6.90 | 10.00 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/14/2025 3:59:55 PM EST |
| 8.00 | 5.20 | 8.40 | 7.58 | +1.78 | +30.69% | 1 | 2 | 8.12 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 3:59:55 PM EST |
| 9.00 | 4.30 | 7.40 | 6.78 | +1.78 | +35.60% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 3:59:55 PM EST |
| 10.00 | 4.20 | 6.40 | 5.20 | +2.90 | +126.09% | 1 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 3:59:55 PM EST |
| 11.00 | 3.80 | 4.10 | 4.40 | -0.50 | -10.21% | 1 | 157 | 3.50 | 0.99 | 0.01 | 0.00 | 5/14/2025 | 5/14/2025 3:59:55 PM EST |
| 12.00 | 2.05 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 110 | 5.74 | 0.97 | 0.04 | -0.02 | 5/13/2025 | 5/14/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 2.30 | 2.10 | -0.40 | -16.00% | 90 | 440 | 2.97 | 0.88 | 0.11 | -0.08 | 5/14/2025 | 5/14/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 1.95 | 1.30 | -0.17 | -11.57% | 25 | 182 | 3.77 | 0.71 | 0.19 | -0.15 | 5/14/2025 | 5/14/2025 3:59:55 PM EST |
| 15.00 | 0.05 | 1.00 | 0.50 | -0.10 | -16.67% | 31 | 2,556 | 1.55 | 0.48 | 0.24 | -0.17 | 5/14/2025 | 5/14/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.30 | 0.10 | -0.15 | -60.00% | 16 | 484 | 1.44 | 0.26 | 0.21 | -0.14 | 5/14/2025 | 5/14/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 63 | 2.86 | 0.12 | 0.13 | -0.09 | 4/25/2025 | 5/14/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 26 | 1.92 | 0.04 | 0.06 | -0.03 | 5/2/2025 | 5/14/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 2.00 | % | 0 | 0 | 7.49 | 0.01 | 0.02 | -0.01 | 5/14/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 13 | 2.30 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/14/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 2.00 | % | 0 | 0 | 8.48 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.25 | % | 0 | 0 | 9.92 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 3.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/14/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/14/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/14/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 210 | 3.15 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/14/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 28 | 4.83 | -0.01 | 0.01 | 0.00 | 5/6/2025 | 5/14/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 73 | 4.69 | -0.03 | 0.04 | -0.02 | 5/13/2025 | 5/14/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 242 | 3.69 | -0.12 | 0.11 | -0.08 | 5/9/2025 | 5/14/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.50 | 0.10 | -0.20 | -66.67% | 40 | 206 | 1.53 | -0.29 | 0.19 | -0.15 | 5/14/2025 | 5/14/2025 3:59:55 PM EST |
| 15.00 | 0.15 | 0.45 | 0.25 | 0.00 | 0.00% | 1 | 115 | 0.90 | -0.52 | 0.24 | -0.17 | 5/14/2025 | 5/14/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 1.70 | 0.70 | 0.00 | 0.00% | 0 | 68 | 2.09 | -0.74 | 0.21 | -0.14 | 5/13/2025 | 5/14/2025 3:59:55 PM EST |
| 17.00 | 1.75 | 3.10 | 2.08 | +1.08 | +108.00% | 1 | 18 | 6.06 | -0.88 | 0.13 | -0.09 | 5/14/2025 | 5/14/2025 3:59:55 PM EST |
| 18.00 | 1.05 | 4.60 | % | 0 | 0 | 6.24 | -0.96 | 0.06 | -0.03 | 5/14/2025 3:59:55 PM EST | |||
| 19.00 | 1.75 | 4.70 | 5.45 | 0.00 | 0.00% | 0 | 1 | 4.08 | -0.99 | 0.02 | -0.01 | 5/12/2025 | 5/14/2025 3:59:55 PM EST |
| 20.00 | 2.70 | 6.20 | 6.25 | 0.00 | 0.00% | 0 | 1 | 6.37 | -1.00 | 0.01 | 0.00 | 5/12/2025 | 5/14/2025 3:59:55 PM EST |
| 21.00 | 5.10 | 7.10 | 5.55 | 0.00 | 0.00% | 0 | 1 | 6.32 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 3:59:55 PM EST |
| 22.00 | 5.40 | 8.30 | 6.35 | 0.00 | 0.00% | 0 | 1 | 7.24 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 3:59:55 PM EST |
| 23.00 | 7.10 | 8.60 | % | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 5/14/2025 3:59:55 PM EST | |||
| 25.00 | 9.10 | 10.90 | % | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 5/14/2025 3:59:55 PM EST |