Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $64.02 as of 1/20/2026 7:06:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.00 | 32.50 | 30.25 | % | 0.86 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:54 PM EST | |||
| 40.00 | 23.00 | 27.40 | 25.20 | 22.70 | -2.30 | -9.20% | 0.63 | 2 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 3:59:54 PM EST |
| 45.00 | 18.00 | 22.20 | 20.10 | 20.80 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.40 | 0.98 | 0.00 | -0.01 | 1/12/2026 | 1/20/2026 3:59:54 PM EST |
| 50.00 | 13.50 | 17.60 | 15.55 | 15.80 | 0.00 | 0.00% | 0.31 | 0 | 70 | 1.19 | 0.93 | 0.01 | -0.03 | 1/16/2026 | 1/20/2026 3:59:54 PM EST |
| 55.00 | 9.70 | 13.30 | 11.50 | 11.50 | +0.30 | +2.68% | 0.21 | 1 | 169 | 1.03 | 0.84 | 0.02 | -0.05 | 1/20/2026 | 1/20/2026 3:59:54 PM EST |
| 57.50 | 7.50 | 11.40 | 9.45 | % | 0.16 | 0 | 0 | 0.98 | 0.78 | 0.02 | -0.06 | 1/20/2026 3:59:54 PM EST | |||
| 60.00 | 6.00 | 10.30 | 8.15 | 7.80 | +0.07 | +0.91% | 0.14 | 4 | 351 | 0.69 | 0.71 | 0.03 | -0.07 | 1/20/2026 | 1/20/2026 3:59:54 PM EST |
| 62.50 | 4.50 | 8.50 | 6.50 | 6.95 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.67 | 0.63 | 0.03 | -0.07 | 1/16/2026 | 1/20/2026 3:59:54 PM EST |
| 65.00 | 4.50 | 7.10 | 5.80 | 4.60 | +0.28 | +6.49% | 0.09 | 100 | 445 | 0.62 | 0.54 | 0.04 | -0.07 | 1/20/2026 | 1/20/2026 3:59:54 PM EST |
| 67.50 | 2.90 | 4.00 | 3.45 | 3.40 | -0.79 | -18.86% | 0.05 | 77 | 228 | 0.58 | 0.45 | 0.04 | -0.07 | 1/20/2026 | 1/20/2026 3:59:54 PM EST |
| 70.00 | 1.60 | 3.00 | 2.30 | 1.50 | -0.97 | -39.28% | 0.03 | 41 | 2,567 | 0.54 | 0.37 | 0.03 | -0.07 | 1/20/2026 | 1/20/2026 3:59:54 PM EST |
| 72.50 | 1.25 | 3.90 | 2.58 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.67 | 0.29 | 0.03 | -0.06 | 1/16/2026 | 1/20/2026 3:59:54 PM EST |
| 75.00 | 0.70 | 2.20 | 1.45 | 1.40 | -0.10 | -6.67% | 0.02 | 22 | 224 | 0.55 | 0.23 | 0.03 | -0.05 | 1/20/2026 | 1/20/2026 3:59:54 PM EST |
| 80.00 | 0.15 | 1.05 | 0.60 | 0.70 | -0.18 | -20.46% | 0.01 | 1 | 1,299 | 0.54 | 0.14 | 0.02 | -0.04 | 1/20/2026 | 1/20/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | 0.07 | 0.01 | -0.02 | 1/13/2026 | 1/20/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.87 | 0.04 | 0.01 | -0.01 | 1/13/2026 | 1/20/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.68 | 0.01 | 0.00 | -0.01 | 1/12/2026 | 1/20/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.80 | 0.01 | 0.00 | 0.00 | 1/20/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/20/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 3.60 | 1.80 | % | 0.04 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.98 | -0.02 | 0.00 | -0.01 | 1/5/2026 | 1/20/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.99 | -0.07 | 0.01 | -0.03 | 1/20/2026 3:59:54 PM EST | |||
| 55.00 | 0.35 | 1.80 | 1.08 | 1.35 | -0.67 | -33.17% | 0.02 | 7 | 57 | 0.62 | -0.16 | 0.02 | -0.05 | 1/20/2026 | 1/20/2026 3:59:54 PM EST |
| 57.50 | 0.30 | 3.40 | 1.85 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 470 | 0.64 | -0.22 | 0.02 | -0.06 | 1/16/2026 | 1/20/2026 3:59:54 PM EST |
| 60.00 | 0.50 | 3.00 | 1.75 | 3.00 | +0.30 | +11.12% | 0.03 | 22 | 634 | 0.51 | -0.29 | 0.03 | -0.07 | 1/20/2026 | 1/20/2026 3:59:54 PM EST |
| 62.50 | 1.70 | 6.40 | 4.05 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 1,606 | 0.72 | -0.37 | 0.03 | -0.07 | 1/16/2026 | 1/20/2026 3:59:54 PM EST |
| 65.00 | 2.50 | 6.00 | 4.25 | 5.00 | +1.00 | +25.00% | 0.07 | 1 | 1,049 | 0.58 | -0.46 | 0.04 | -0.07 | 1/20/2026 | 1/20/2026 3:59:54 PM EST |
| 67.50 | 4.20 | 9.00 | 6.60 | 6.36 | 0.00 | 0.00% | 0.10 | 0 | 226 | 0.70 | -0.55 | 0.04 | -0.07 | 1/16/2026 | 1/20/2026 3:59:54 PM EST |
| 70.00 | 6.00 | 10.50 | 8.25 | 7.62 | 0.00 | 0.00% | 0.12 | 0 | 482 | 0.70 | -0.63 | 0.03 | -0.07 | 1/16/2026 | 1/20/2026 3:59:54 PM EST |
| 72.50 | 8.30 | 11.90 | 10.10 | 10.50 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.71 | -0.71 | 0.03 | -0.06 | 1/7/2026 | 1/20/2026 3:59:54 PM EST |
| 75.00 | 9.90 | 14.00 | 11.95 | 6.80 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.62 | -0.77 | 0.03 | -0.05 | 1/6/2026 | 1/20/2026 3:59:54 PM EST |
| 80.00 | 13.50 | 18.00 | 15.75 | 15.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.03 | -0.86 | 0.02 | -0.04 | 12/22/2025 | 1/20/2026 3:59:54 PM EST |
| 85.00 | 18.50 | 22.50 | 20.50 | % | 0.24 | 0 | 0 | 1.09 | -0.93 | 0.01 | -0.02 | 1/20/2026 3:59:54 PM EST | |||
| 90.00 | 22.70 | 27.50 | 25.10 | % | 0.28 | 0 | 0 | 1.22 | -0.96 | 0.01 | -0.01 | 1/20/2026 3:59:54 PM EST | |||
| 95.00 | 27.50 | 32.00 | 29.75 | 31.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 1/7/2026 | 1/20/2026 3:59:54 PM EST |
| 100.00 | 32.50 | 37.00 | 34.75 | % | 0.35 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 1/20/2026 3:59:54 PM EST | |||
| 105.00 | 37.50 | 42.00 | 39.75 | % | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:54 PM EST | |||
| 110.00 | 42.50 | 47.00 | 44.75 | % | 0.41 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:54 PM EST |