Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $81.04 as of 6/18/2026 1:04:02 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 30.30 | 34.20 | 32.25 | 24.20 | 0.00 | 0.00% | 0.65 | 0 | 7 | 1.76 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 6/18/2026 3:59:53 PM EST |
| 55.00 | 25.70 | 28.30 | 27.00 | 25.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.21 | 0.99 | 0.00 | -0.01 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 60.00 | 21.00 | 24.10 | 22.55 | 21.41 | +8.91 | +71.28% | 0.38 | 1 | 15 | 1.18 | 0.96 | 0.01 | -0.03 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 65.00 | 16.40 | 18.70 | 17.55 | 16.31 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.89 | 0.90 | 0.01 | -0.05 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 67.50 | 14.10 | 17.30 | 15.70 | 10.33 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.98 | 0.88 | 0.01 | -0.05 | 6/12/2026 | 6/18/2026 3:59:53 PM EST |
| 70.00 | 11.90 | 14.50 | 13.20 | 12.40 | -0.80 | -6.07% | 0.19 | 94 | 209 | 0.82 | 0.83 | 0.02 | -0.07 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 72.50 | 9.70 | 12.90 | 11.30 | 10.40 | -0.75 | -6.73% | 0.16 | 45 | 460 | 0.61 | 0.78 | 0.02 | -0.07 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 75.00 | 8.00 | 10.80 | 9.40 | 8.20 | -0.80 | -8.89% | 0.13 | 364 | 1,191 | 0.61 | 0.72 | 0.02 | -0.08 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 77.50 | 6.60 | 8.70 | 7.65 | 7.24 | -0.29 | -3.86% | 0.10 | 15 | 37 | 0.60 | 0.65 | 0.03 | -0.09 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 80.00 | 5.20 | 6.90 | 6.05 | 6.10 | -0.10 | -1.62% | 0.08 | 71 | 243 | 0.58 | 0.58 | 0.03 | -0.09 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 82.50 | 3.90 | 6.00 | 4.95 | 4.90 | +0.20 | +4.26% | 0.06 | 71 | 29 | 0.59 | 0.50 | 0.03 | -0.09 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 85.00 | 3.00 | 4.00 | 3.50 | 3.60 | -0.44 | -10.90% | 0.04 | 90 | 85 | 0.54 | 0.42 | 0.03 | -0.09 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 87.50 | 2.15 | 3.60 | 2.88 | 3.30 | +0.40 | +13.80% | 0.03 | 1 | 112 | 0.56 | 0.35 | 0.03 | -0.08 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 90.00 | 1.90 | 2.70 | 2.30 | 2.10 | -0.40 | -16.00% | 0.03 | 20 | 104 | 0.58 | 0.28 | 0.03 | -0.07 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 95.00 | 0.75 | 1.70 | 1.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.56 | 0.18 | 0.02 | -0.06 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 100.00 | 0.50 | 0.85 | 0.68 | 0.63 | -0.07 | -10.00% | 0.01 | 4 | 48 | 0.57 | 0.10 | 0.01 | -0.04 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 105.00 | 0.10 | 0.60 | 0.35 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.55 | 0.06 | 0.01 | -0.02 | 5/27/2026 | 6/18/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.03 | 0.01 | -0.02 | 5/20/2026 | 6/18/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.01 | 0.02 | 0.00 | -0.01 | 6/18/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.00 | -0.01 | 6/18/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/18/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 6/18/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.79 | -0.04 | 0.01 | -0.03 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 65.00 | 0.25 | 0.85 | 0.55 | 0.70 | -0.10 | -12.50% | 0.01 | 151 | 3 | 0.60 | -0.10 | 0.01 | -0.05 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 67.50 | 0.30 | 3.00 | 1.65 | 4.16 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.72 | -0.12 | 0.01 | -0.05 | 6/10/2026 | 6/18/2026 3:59:53 PM EST |
| 70.00 | 0.75 | 2.10 | 1.43 | 1.35 | -1.28 | -48.67% | 0.02 | 1 | 177 | 0.62 | -0.17 | 0.02 | -0.07 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 72.50 | 0.95 | 2.35 | 1.65 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.57 | -0.22 | 0.02 | -0.07 | 6/11/2026 | 6/18/2026 3:59:53 PM EST |
| 75.00 | 1.15 | 3.70 | 2.43 | 2.34 | -0.96 | -29.10% | 0.03 | 2 | 484 | 0.57 | -0.28 | 0.02 | -0.08 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 77.50 | 2.10 | 4.30 | 3.20 | 3.50 | -0.18 | -4.90% | 0.04 | 4 | 20 | 0.56 | -0.35 | 0.03 | -0.09 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 80.00 | 3.40 | 5.00 | 4.20 | 3.90 | -0.07 | -1.77% | 0.05 | 35 | 248 | 0.55 | -0.42 | 0.03 | -0.09 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 82.50 | 4.50 | 6.70 | 5.60 | 6.03 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.56 | -0.50 | 0.03 | -0.09 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 85.00 | 5.80 | 8.00 | 6.90 | 7.30 | -5.90 | -44.70% | 0.08 | 66 | 110 | 0.53 | -0.58 | 0.03 | -0.09 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 87.50 | 7.50 | 9.70 | 8.60 | % | 0.10 | 0 | 0 | 0.53 | -0.65 | 0.03 | -0.08 | 6/18/2026 3:59:53 PM EST | |||
| 90.00 | 8.80 | 11.50 | 10.15 | 10.79 | -5.90 | -35.36% | 0.11 | 2 | 7 | 0.48 | -0.71 | 0.03 | -0.07 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 95.00 | 12.70 | 15.80 | 14.25 | 23.20 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.74 | -0.82 | 0.02 | -0.06 | 5/19/2026 | 6/18/2026 3:59:53 PM EST |
| 100.00 | 17.10 | 20.20 | 18.65 | % | 0.19 | 0 | 0 | 0.78 | -0.90 | 0.01 | -0.04 | 6/18/2026 3:59:53 PM EST | |||
| 105.00 | 21.60 | 24.90 | 23.25 | % | 0.22 | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.02 | 6/18/2026 3:59:53 PM EST | |||
| 110.00 | 26.20 | 29.80 | 28.00 | % | 0.25 | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.02 | 6/18/2026 3:59:53 PM EST | |||
| 115.00 | 31.20 | 35.20 | 33.20 | % | 0.29 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 6/18/2026 3:59:53 PM EST | |||
| 120.00 | 36.10 | 40.10 | 38.10 | % | 0.32 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 6/18/2026 3:59:53 PM EST |