Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $88.64 as of 8/12/2026 8:58:08 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 48.40 | 51.40 | 49.90 | % | 1.25 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 45.00 | 43.30 | 46.40 | 44.85 | % | 1.00 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 50.00 | 38.50 | 41.40 | 39.95 | 38.56 | 0.00 | 0.00% | 0.80 | 0 | 12 | 2.92 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 4:00:03 PM EST |
| 55.00 | 33.50 | 36.40 | 34.95 | % | 0.64 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 60.00 | 28.50 | 31.40 | 29.95 | 23.30 | 0.00 | 0.00% | 0.50 | 0 | 10 | 2.12 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/11/2026 4:00:03 PM EST |
| 62.50 | 25.90 | 29.20 | 27.55 | % | 0.44 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 65.00 | 23.50 | 26.40 | 24.95 | % | 0.38 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 67.50 | 20.50 | 24.80 | 22.65 | 20.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 4:00:03 PM EST |
| 70.00 | 18.50 | 21.40 | 19.95 | 17.70 | 0.00 | 0.00% | 0.28 | 0 | 251 | 1.50 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 72.50 | 16.00 | 18.90 | 17.45 | 20.00 | 0.00 | 0.00% | 0.24 | 0 | 32 | 1.34 | 0.99 | 0.00 | -0.02 | 7/22/2026 | 8/11/2026 4:00:03 PM EST |
| 75.00 | 13.60 | 16.30 | 14.95 | 14.00 | 0.00 | 0.00% | 0.20 | 0 | 366 | 1.11 | 0.98 | 0.01 | -0.07 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 77.50 | 11.20 | 14.00 | 12.60 | 10.20 | 0.00 | 0.00% | 0.16 | 0 | 49 | 0.99 | 0.96 | 0.01 | -0.08 | 7/27/2026 | 8/11/2026 4:00:03 PM EST |
| 80.00 | 8.70 | 11.50 | 10.10 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 586 | 0.87 | 0.91 | 0.02 | -0.11 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 82.50 | 6.80 | 9.00 | 7.90 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 73 | 0.79 | 0.85 | 0.03 | -0.13 | 8/5/2026 | 8/11/2026 4:00:03 PM EST |
| 85.00 | 4.40 | 6.90 | 5.65 | 5.87 | 0.00 | 0.00% | 0.07 | 0 | 727 | 0.75 | 0.75 | 0.04 | -0.16 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 87.50 | 2.90 | 5.40 | 4.15 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 334 | 0.53 | 0.63 | 0.05 | -0.17 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 90.00 | 1.30 | 4.00 | 2.65 | 1.82 | 0.00 | 0.00% | 0.03 | 0 | 368 | 0.47 | 0.50 | 0.06 | -0.17 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 92.50 | 1.15 | 1.65 | 1.40 | 1.80 | -0.20 | -10.00% | 0.02 | 3 | 258 | 0.62 | 0.36 | 0.05 | -0.15 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 95.00 | 0.65 | 1.10 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 641 | 0.56 | 0.24 | 0.05 | -0.12 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 100.00 | 0.05 | 0.35 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.48 | 0.08 | 0.02 | -0.06 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 7 | 596 | 0.58 | 0.02 | 0.01 | -0.02 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.28 | +0.18 | +180.00% | 0.00 | 1 | 187 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 115.00 | 0.05 | 0.30 | 0.18 | 0.23 | +0.18 | +360.00% | 0.00 | 1 | 463 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 767 | 1.67 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.58 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/11/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 51 | 2.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 4:00:03 PM EST |
| 60.00 | 0.05 | 0.50 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 544 | 1.58 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 301 | 1.99 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 67.50 | 0.00 | 5.00 | 2.50 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 49 | 1.82 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,526 | 0.83 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 72.50 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 491 | 1.02 | -0.01 | 0.00 | -0.02 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,586 | 0.70 | -0.02 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 77.50 | 0.00 | 0.80 | 0.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.04 | -0.04 | 0.01 | -0.08 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,213 | 0.60 | -0.09 | 0.02 | -0.11 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 1.45 | 0.73 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.78 | -0.15 | 0.03 | -0.13 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 85.00 | 0.25 | 1.60 | 0.93 | 0.83 | -0.27 | -24.55% | 0.01 | 1 | 2,177 | 0.51 | -0.25 | 0.04 | -0.16 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 87.50 | 0.30 | 3.30 | 1.80 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.50 | -0.37 | 0.05 | -0.17 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 90.00 | 1.35 | 3.80 | 2.58 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 267 | 0.50 | -0.50 | 0.06 | -0.17 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 92.50 | 2.70 | 5.80 | 4.25 | 9.21 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.70 | -0.64 | 0.05 | -0.15 | 7/24/2026 | 8/11/2026 4:00:03 PM EST |
| 95.00 | 4.50 | 7.60 | 6.05 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.76 | -0.76 | 0.05 | -0.12 | 8/5/2026 | 8/11/2026 4:00:03 PM EST |
| 100.00 | 9.10 | 12.00 | 10.55 | 12.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.90 | -0.92 | 0.02 | -0.06 | 7/22/2026 | 8/11/2026 4:00:03 PM EST |
| 105.00 | 13.80 | 16.90 | 15.35 | % | 0.15 | 0 | 0 | 1.22 | -0.98 | 0.01 | -0.02 | 8/11/2026 4:00:03 PM EST | |||
| 110.00 | 19.00 | 21.80 | 20.40 | % | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 115.00 | 23.90 | 26.70 | 25.30 | 22.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 4:00:03 PM EST |
| 120.00 | 28.80 | 31.60 | 30.20 | 31.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 4:00:03 PM EST |
| 125.00 | 33.40 | 36.80 | 35.10 | % | 0.28 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 130.00 | 38.20 | 41.70 | 39.95 | % | 0.31 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 135.00 | 43.40 | 46.60 | 45.00 | % | 0.33 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 140.00 | 48.20 | 51.70 | 49.95 | % | 0.36 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST |