Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $73.10 as of 5/1/2026 7:06:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 42.50 | 47.00 | 44.75 | % | 1.49 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 35.00 | 37.60 | 42.00 | 39.80 | 31.18 | 0.00 | 0.00% | 1.14 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:51 PM EST |
| 37.50 | 35.30 | 39.50 | 37.40 | % | 1.00 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 40.00 | 32.60 | 37.00 | 34.80 | 26.60 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:51 PM EST |
| 42.50 | 30.10 | 34.50 | 32.30 | % | 0.76 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 45.00 | 27.80 | 31.60 | 29.70 | % | 0.66 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 47.50 | 25.10 | 29.10 | 27.10 | 23.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:51 PM EST |
| 50.00 | 22.60 | 26.60 | 24.60 | 20.88 | 0.00 | 0.00% | 0.49 | 0 | 5 | 2.01 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 5/1/2026 3:59:51 PM EST |
| 52.50 | 20.50 | 23.80 | 22.15 | 14.80 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.72 | 0.99 | 0.00 | -0.03 | 4/14/2026 | 5/1/2026 3:59:51 PM EST |
| 55.00 | 18.30 | 21.20 | 19.75 | 19.80 | +4.80 | +32.00% | 0.36 | 180 | 245 | 1.52 | 0.98 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 57.50 | 15.50 | 18.80 | 17.15 | 13.00 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.39 | 0.96 | 0.01 | -0.05 | 4/29/2026 | 5/1/2026 3:59:51 PM EST |
| 60.00 | 14.30 | 15.80 | 15.05 | 15.40 | +4.64 | +43.13% | 0.25 | 57 | 827 | 1.07 | 0.94 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 62.50 | 12.10 | 13.30 | 12.70 | 12.54 | +3.85 | +44.31% | 0.20 | 20 | 22 | 0.92 | 0.91 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 65.00 | 10.20 | 12.20 | 11.20 | 8.70 | 0.00 | 0.00% | 0.17 | 0 | 660 | 0.74 | 0.85 | 0.02 | -0.11 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 67.50 | 7.60 | 10.00 | 8.80 | 8.00 | +0.96 | +13.64% | 0.13 | 1 | 79 | 0.64 | 0.79 | 0.03 | -0.13 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 70.00 | 6.00 | 7.20 | 6.60 | 6.72 | +1.62 | +31.77% | 0.09 | 5 | 448 | 0.59 | 0.72 | 0.03 | -0.14 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 72.50 | 4.20 | 5.60 | 4.90 | 5.40 | +2.20 | +68.75% | 0.07 | 3 | 254 | 0.58 | 0.64 | 0.04 | -0.15 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 75.00 | 3.10 | 4.50 | 3.80 | 3.70 | +0.70 | +23.34% | 0.05 | 3 | 368 | 0.64 | 0.54 | 0.04 | -0.15 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 77.50 | 1.70 | 3.10 | 2.40 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 141 | 0.57 | 0.43 | 0.04 | -0.14 | 4/29/2026 | 5/1/2026 3:59:51 PM EST |
| 80.00 | 1.00 | 1.90 | 1.45 | 1.71 | +0.44 | +34.65% | 0.02 | 57 | 516 | 0.54 | 0.32 | 0.04 | -0.12 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 82.50 | 0.55 | 1.30 | 0.93 | 1.11 | +0.32 | +40.51% | 0.01 | 11 | 7 | 0.54 | 0.23 | 0.03 | -0.10 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 85.00 | 0.50 | 0.85 | 0.68 | 0.45 | +0.01 | +2.28% | 0.01 | 21 | 261 | 0.58 | 0.16 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.50 | % | 0.00 | 1 | 0 | 0.78 | 0.06 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 37.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.42 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.36 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/1/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.89 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.72 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 5/1/2026 3:59:51 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.48 | -0.01 | 0.00 | -0.03 | 4/14/2026 | 5/1/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 10 | 51 | 0.99 | -0.02 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 57.50 | 0.00 | 0.45 | 0.23 | 0.30 | -0.20 | -40.00% | 0.00 | 10 | 23 | 0.96 | -0.04 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 60.00 | 0.10 | 0.95 | 0.53 | 0.35 | -0.25 | -41.67% | 0.01 | 161 | 330 | 0.84 | -0.06 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 62.50 | 0.00 | 1.00 | 0.50 | 0.50 | -0.42 | -45.66% | 0.01 | 10 | 170 | 0.91 | -0.09 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 65.00 | 0.50 | 1.25 | 0.88 | 0.80 | -0.42 | -34.43% | 0.01 | 120 | 607 | 0.75 | -0.15 | 0.02 | -0.11 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 67.50 | 0.40 | 1.65 | 1.03 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.64 | -0.21 | 0.03 | -0.13 | 4/27/2026 | 5/1/2026 3:59:51 PM EST |
| 70.00 | 1.35 | 1.95 | 1.65 | 1.95 | -0.79 | -28.84% | 0.02 | 3 | 479 | 0.69 | -0.28 | 0.03 | -0.14 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 72.50 | 1.95 | 3.40 | 2.68 | 2.72 | -1.35 | -33.17% | 0.04 | 10 | 73 | 0.67 | -0.36 | 0.04 | -0.15 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 75.00 | 3.40 | 4.40 | 3.90 | 3.70 | -1.70 | -31.49% | 0.05 | 25 | 254 | 0.69 | -0.46 | 0.04 | -0.15 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 77.50 | 4.40 | 5.90 | 5.15 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.66 | -0.57 | 0.04 | -0.14 | 4/24/2026 | 5/1/2026 3:59:51 PM EST |
| 80.00 | 5.50 | 9.00 | 7.25 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 50 | 1.00 | -0.68 | 0.04 | -0.12 | 4/23/2026 | 5/1/2026 3:59:51 PM EST |
| 82.50 | 7.30 | 10.50 | 8.90 | % | 0.11 | 0 | 0 | 0.96 | -0.77 | 0.03 | -0.10 | 5/1/2026 3:59:51 PM EST | |||
| 85.00 | 9.50 | 12.50 | 11.00 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.98 | -0.84 | 0.03 | -0.07 | 4/15/2026 | 5/1/2026 3:59:51 PM EST |
| 90.00 | 13.90 | 17.00 | 15.45 | % | 0.17 | 0 | 0 | 1.08 | -0.94 | 0.01 | -0.04 | 5/1/2026 3:59:51 PM EST |