Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $36.54 as of 10/8/2025 3:45:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 25.90 | 29.00 | 27.45 | % | 2.75 | 0 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 11.00 | 24.90 | 28.00 | 26.45 | % | 2.40 | 0 | 0 | 8.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 12.00 | 23.80 | 27.00 | 25.40 | % | 2.12 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 13.00 | 22.90 | 26.00 | 24.45 | % | 1.88 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 14.00 | 21.80 | 25.00 | 23.40 | % | 1.67 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 15.00 | 20.80 | 24.00 | 22.40 | 5.50 | 0.00 | 0.00% | 1.49 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:58:56 PM EST |
| 16.00 | 19.90 | 23.00 | 21.45 | % | 1.34 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 17.00 | 18.90 | 22.00 | 20.45 | 12.00 | 0.00 | 0.00% | 1.20 | 0 | 92 | 6.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:58:56 PM EST |
| 18.00 | 17.90 | 21.00 | 19.45 | 16.31 | 0.00 | 0.00% | 1.08 | 0 | 92 | 5.65 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:56 PM EST |
| 19.00 | 16.90 | 19.40 | 18.15 | 10.27 | 0.00 | 0.00% | 0.96 | 0 | 71 | 4.76 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:56 PM EST |
| 20.00 | 15.90 | 18.00 | 16.95 | 9.00 | 0.00 | 0.00% | 0.85 | 0 | 186 | 4.10 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:58:56 PM EST |
| 21.00 | 14.90 | 17.20 | 16.05 | 11.58 | 0.00 | 0.00% | 0.76 | 0 | 12 | 4.03 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:56 PM EST |
| 22.00 | 13.90 | 17.00 | 15.45 | 16.50 | 0.00 | 0.00% | 0.70 | 0 | 13 | 4.42 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 23.00 | 12.90 | 16.00 | 14.45 | 13.15 | 0.00 | 0.00% | 0.63 | 0 | 8 | 4.15 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 24.00 | 11.90 | 14.00 | 12.95 | 13.00 | 0.00 | 0.00% | 0.54 | 0 | 41 | 3.15 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 25.00 | 10.90 | 14.00 | 12.45 | 10.30 | 0.00 | 0.00% | 0.50 | 0 | 63 | 3.64 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:56 PM EST |
| 26.00 | 9.90 | 13.00 | 11.45 | 12.50 | 0.00 | 0.00% | 0.44 | 0 | 238 | 3.40 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 27.00 | 9.00 | 12.00 | 10.50 | 8.50 | 0.00 | 0.00% | 0.39 | 0 | 97 | 3.17 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 28.00 | 8.10 | 9.30 | 8.70 | 11.00 | 0.00 | 0.00% | 0.31 | 0 | 141 | 1.50 | 0.99 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 29.00 | 6.90 | 10.00 | 8.45 | 7.38 | 0.00 | 0.00% | 0.29 | 0 | 41 | 2.73 | 0.99 | 0.01 | -0.01 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 30.00 | 5.90 | 8.90 | 7.40 | 6.20 | 0.00 | 0.00% | 0.25 | 0 | 396 | 1.94 | 0.97 | 0.02 | -0.02 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 31.00 | 5.00 | 7.50 | 6.25 | 5.54 | 0.00 | 0.00% | 0.20 | 0 | 27 | 2.30 | 0.95 | 0.03 | -0.02 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 32.00 | 4.30 | 5.30 | 4.80 | 5.70 | 0.00 | 0.00% | 0.15 | 0 | 223 | 0.98 | 0.91 | 0.05 | -0.04 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 33.00 | 3.70 | 4.50 | 4.10 | 3.90 | -1.00 | -20.41% | 0.12 | 2 | 140 | 1.12 | 0.85 | 0.06 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 34.00 | 2.40 | 3.70 | 3.05 | 3.35 | -1.75 | -34.32% | 0.09 | 25 | 399 | 0.69 | 0.77 | 0.08 | -0.06 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 35.00 | 2.10 | 2.75 | 2.43 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 1,137 | 0.74 | 0.68 | 0.10 | -0.07 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 36.00 | 1.50 | 2.10 | 1.80 | 1.97 | -0.43 | -17.92% | 0.05 | 26 | 123 | 0.64 | 0.57 | 0.11 | -0.08 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 37.00 | 0.90 | 1.60 | 1.25 | 1.20 | -0.37 | -23.57% | 0.03 | 33 | 220 | 0.56 | 0.46 | 0.11 | -0.08 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 38.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.28 | 0.36 | 0.10 | -0.07 | 10/8/2025 2:58:56 PM EST | |||
| 39.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.37 | 0.26 | 0.09 | -0.07 | 10/8/2025 2:58:56 PM EST | |||
| 40.00 | 0.10 | 0.60 | 0.35 | 0.42 | -0.08 | -16.00% | 0.01 | 11 | 318 | 0.71 | 0.19 | 0.07 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.92 | 0.13 | 0.06 | -0.04 | 10/8/2025 2:58:56 PM EST | |||
| 42.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.90 | 0.08 | 0.04 | -0.03 | 10/8/2025 2:58:56 PM EST | |||
| 43.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.16 | 0.05 | 0.03 | -0.02 | 10/8/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 12.00 | 0.00 | 4.80 | 2.40 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 14.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.35 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:58:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.41 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 2:58:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.19 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:56 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.98 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 2:58:56 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 23.00 | 0.00 | 4.00 | 2.00 | 0.45 | 0.00 | 0.00% | 0.09 | 0 | 104 | 5.15 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:56 PM EST |
| 24.00 | 0.00 | 3.80 | 1.90 | % | 0.08 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.40 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:56 PM EST |
| 26.00 | 0.00 | 4.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 21 | 4.29 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:56 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.75 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:56 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 122 | 1.45 | -0.01 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 29.00 | 0.00 | 3.80 | 1.90 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 64 | 3.40 | -0.01 | 0.01 | -0.01 | 10/1/2025 | 10/8/2025 2:58:56 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.85 | -0.03 | 0.02 | -0.02 | 10/1/2025 | 10/8/2025 2:58:56 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.20 | -0.05 | 0.03 | -0.02 | 9/19/2025 | 10/8/2025 2:58:56 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.84 | -0.09 | 0.05 | -0.04 | 9/24/2025 | 10/8/2025 2:58:56 PM EST |
| 33.00 | 0.30 | 0.90 | 0.60 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.77 | -0.15 | 0.06 | -0.05 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 34.00 | 0.10 | 0.85 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.82 | -0.23 | 0.08 | -0.06 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 35.00 | 0.50 | 1.00 | 0.75 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.81 | -0.32 | 0.10 | -0.07 | 9/22/2025 | 10/8/2025 2:58:56 PM EST |
| 36.00 | 0.65 | 1.45 | 1.05 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.69 | -0.43 | 0.11 | -0.08 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 37.00 | 1.15 | 2.20 | 1.68 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.62 | -0.54 | 0.11 | -0.08 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 38.00 | 1.90 | 3.20 | 2.55 | % | 0.07 | 0 | 0 | 0.74 | -0.64 | 0.10 | -0.07 | 10/8/2025 2:58:56 PM EST | |||
| 39.00 | 2.30 | 3.80 | 3.05 | % | 0.08 | 0 | 0 | 0.77 | -0.74 | 0.09 | -0.07 | 10/8/2025 2:58:56 PM EST | |||
| 40.00 | 3.50 | 4.30 | 3.90 | % | 0.10 | 0 | 0 | 0.84 | -0.81 | 0.07 | -0.05 | 10/8/2025 2:58:56 PM EST | |||
| 41.00 | 3.90 | 5.90 | 4.90 | % | 0.12 | 0 | 0 | 1.56 | -0.87 | 0.06 | -0.04 | 10/8/2025 2:58:56 PM EST | |||
| 42.00 | 5.20 | 7.40 | 6.30 | % | 0.15 | 0 | 0 | 1.73 | -0.92 | 0.04 | -0.03 | 10/8/2025 2:58:56 PM EST | |||
| 43.00 | 5.90 | 7.10 | 6.50 | % | 0.15 | 0 | 0 | 1.03 | -0.95 | 0.03 | -0.02 | 10/8/2025 2:58:56 PM EST |