Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $18.66 as of 11/20/2024 7:45:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.00 | 10.80 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 13.00 | 4.50 | 7.50 | % | 0 | 0 | 2.30 | 0.96 | 0.02 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 15.00 | 3.30 | 5.50 | 14.25 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.87 | 0.05 | -0.02 | 7/11/2024 | 11/20/2024 4:00:04 PM EST |
| 16.00 | 2.70 | 3.60 | % | 0 | 0 | 0.99 | 0.80 | 0.07 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 17.00 | 2.35 | 2.75 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.72 | 0.08 | -0.03 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 18.00 | 1.80 | 2.15 | 1.85 | -0.25 | -11.91% | 23 | 71 | 0.72 | 0.63 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 19.00 | 1.15 | 1.85 | 1.31 | 0.00 | 0.00% | 0 | 236 | 0.73 | 0.53 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 20.00 | 0.90 | 1.05 | 0.90 | -0.05 | -5.27% | 9 | 517 | 0.67 | 0.43 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 21.00 | 0.65 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 244 | 0.68 | 0.34 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 22.00 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 754 | 0.55 | 0.26 | 0.08 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 23.00 | 0.25 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 383 | 0.71 | 0.19 | 0.07 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 24.00 | 0.00 | 0.70 | 1.15 | 0.00 | 0.00% | 0 | 281 | 1.03 | 0.14 | 0.06 | -0.01 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 25.00 | 0.10 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 1,353 | 0.71 | 0.11 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 26.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 26 | 0.83 | 0.07 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 27.00 | 0.00 | 0.30 | 0.30 | +0.20 | +200.00% | 1 | 2,063 | 1.00 | 0.05 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 28.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 12 | 1.40 | 0.03 | 0.02 | 0.00 | 9/20/2024 | 11/20/2024 4:00:04 PM EST |
| 29.00 | 0.00 | 1.00 | 1.15 | 0.00 | 0.00% | 0 | 18 | 1.63 | 0.02 | 0.01 | 0.00 | 8/30/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 293 | 1.08 | 0.02 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 31.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 38 | 1.73 | 0.01 | 0.01 | 0.00 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 32.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 99 | 1.66 | 0.01 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 300 | 1.68 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 69 | 2.07 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.04 | 0.02 | -0.01 | 9/27/2024 | 11/20/2024 4:00:04 PM EST |
| 15.00 | 0.00 | 0.60 | 0.20 | -0.10 | -33.34% | 5 | 28 | 1.00 | -0.13 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 0.55 | 0.54 | 0.00 | 0.00% | 0 | 58 | 0.78 | -0.20 | 0.07 | -0.02 | 10/29/2024 | 11/20/2024 4:00:04 PM EST |
| 17.00 | 0.00 | 0.85 | 0.90 | +0.15 | +20.00% | 18 | 50 | 0.77 | -0.28 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 18.00 | 1.00 | 1.20 | 1.25 | +0.26 | +26.27% | 19 | 162 | 0.71 | -0.37 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 19.00 | 1.40 | 1.95 | 1.75 | +0.20 | +12.91% | 20 | 189 | 0.74 | -0.47 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 20.00 | 2.05 | 2.40 | 2.10 | 0.00 | 0.00% | 0 | 387 | 0.72 | -0.57 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 21.00 | 2.60 | 4.10 | 3.00 | +0.10 | +3.45% | 1 | 254 | 0.93 | -0.66 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 22.00 | 3.40 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 225 | 0.70 | -0.74 | 0.08 | -0.02 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 23.00 | 4.20 | 6.80 | 4.30 | 0.00 | 0.00% | 0 | 319 | 1.86 | -0.81 | 0.07 | -0.02 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 24.00 | 5.20 | 6.80 | 3.10 | 0.00 | 0.00% | 0 | 370 | 1.49 | -0.86 | 0.06 | -0.01 | 9/4/2024 | 11/20/2024 4:00:04 PM EST |
| 25.00 | 5.70 | 8.10 | 6.40 | 0.00 | 0.00% | 0 | 728 | 1.74 | -0.89 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 26.00 | 7.10 | 9.20 | 7.20 | 0.00 | 0.00% | 0 | 248 | 1.89 | -0.93 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 27.00 | 7.60 | 10.10 | 5.24 | 0.00 | 0.00% | 0 | 247 | 1.94 | -0.95 | 0.03 | -0.01 | 8/9/2024 | 11/20/2024 4:00:04 PM EST |
| 28.00 | 8.00 | 10.60 | 7.96 | 0.00 | 0.00% | 0 | 96 | 1.76 | -0.97 | 0.02 | 0.00 | 10/22/2024 | 11/20/2024 4:00:04 PM EST |
| 29.00 | 9.40 | 12.90 | 6.94 | 0.00 | 0.00% | 0 | 3 | 2.50 | -0.98 | 0.01 | 0.00 | 8/9/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 10.80 | 12.90 | 8.40 | 0.00 | 0.00% | 0 | 54 | 2.08 | -0.98 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 31.00 | 10.80 | 14.90 | 5.21 | 0.00 | 0.00% | 0 | 0 | 2.66 | -0.99 | 0.01 | 0.00 | 7/26/2024 | 11/20/2024 4:00:04 PM EST |
| 32.00 | 11.60 | 15.90 | 14.51 | 0.00 | 0.00% | 0 | 0 | 2.73 | -0.99 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 15.20 | 19.00 | 10.13 | 0.00 | 0.00% | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 19.60 | 23.40 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |