Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $16.08 as of 6/27/2025 8:15:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.70 | 13.00 | % | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 7.00 | 8.20 | 10.70 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 8.00 | 7.20 | 9.70 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 9.00 | 6.20 | 8.80 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 10.00 | 5.20 | 8.10 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 11.00 | 4.20 | 7.20 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 12.00 | 3.20 | 6.20 | % | 0 | 0 | 3.09 | 0.99 | 0.02 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 13.00 | 2.25 | 4.80 | % | 0 | 0 | 2.35 | 0.96 | 0.05 | -0.01 | 6/27/2025 3:59:58 PM EST | |||
| 14.00 | 1.40 | 3.50 | 2.33 | +0.03 | +1.31% | 1 | 3 | 1.53 | 0.87 | 0.11 | -0.01 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 15.00 | 1.25 | 2.65 | 1.58 | +0.08 | +5.34% | 1 | 49 | 0.87 | 0.73 | 0.17 | -0.02 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 16.00 | 0.65 | 0.85 | 0.55 | -0.30 | -35.30% | 39 | 108 | 0.46 | 0.54 | 0.20 | -0.02 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 17.00 | 0.25 | 0.40 | 0.35 | -0.05 | -12.50% | 295 | 168 | 0.41 | 0.35 | 0.19 | -0.02 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 1.20 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.20 | 0.13 | -0.01 | 6/23/2025 | 6/27/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 1.65 | 0.50 | 0.00 | 0.00% | 0 | 27 | 1.86 | 0.10 | 0.08 | -0.01 | 6/2/2025 | 6/27/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.91 | 0.04 | 0.04 | 0.00 | 6/24/2025 | 6/27/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.01 | 0.02 | 0.00 | 6/17/2025 | 6/27/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 2.00 | % | 0 | 0 | 2.46 | 0.01 | 0.01 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 2.00 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 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 | 1.75 | % | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 1.75 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 1.75 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 1.00 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.55 | % | 0 | 0 | 1.45 | -0.01 | 0.02 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.60 | % | 0 | 0 | 2.12 | -0.04 | 0.05 | -0.01 | 6/27/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 33 | 0.87 | -0.13 | 0.11 | -0.01 | 6/23/2025 | 6/27/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 3 | 11 | 0.57 | -0.27 | 0.17 | -0.02 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 1.20 | 0.85 | -0.45 | -34.62% | 20 | 183 | 0.77 | -0.46 | 0.20 | -0.02 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 2.40 | 1.60 | 0.00 | 0.00% | 0 | 214 | 1.20 | -0.65 | 0.19 | -0.02 | 6/25/2025 | 6/27/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 3.10 | 2.60 | 0.00 | 0.00% | 0 | 320 | 1.25 | -0.80 | 0.13 | -0.01 | 5/30/2025 | 6/27/2025 3:59:58 PM EST |
| 19.00 | 2.15 | 4.10 | % | 0 | 0 | 1.44 | -0.90 | 0.08 | -0.01 | 6/27/2025 3:59:58 PM EST | |||
| 20.00 | 3.10 | 5.90 | % | 0 | 0 | 2.08 | -0.96 | 0.04 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 21.00 | 4.00 | 6.70 | % | 0 | 0 | 2.10 | -0.99 | 0.02 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 22.00 | 5.00 | 7.70 | % | 0 | 0 | 2.38 | -0.99 | 0.01 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 23.00 | 6.00 | 9.00 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 25.00 | 7.20 | 11.00 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 30.00 | 13.00 | 15.50 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST |