Options Chain for ARROWHEAD PHARMACEUTICALS INC COM (ARWR) - $19.99 as of 8/13/2025 8:25:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.50 | 17.00 | 14.75 | % | 2.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 8.00 | 9.50 | 14.00 | 11.75 | % | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 9.00 | 8.50 | 13.00 | 10.75 | 9.80 | +2.51 | +34.44% | 1.19 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 10.00 | 7.50 | 12.20 | 9.85 | 6.10 | 0.00 | 0.00% | 0.98 | 0 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 4:00:00 PM EST |
| 11.00 | 7.00 | 11.00 | 9.00 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 12.00 | 7.10 | 9.70 | 8.40 | 6.90 | +1.70 | +32.70% | 0.70 | 5 | 956 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 13.00 | 6.10 | 9.00 | 7.55 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 14.00 | 5.10 | 7.90 | 6.50 | 4.00 | 0.00 | 0.00% | 0.46 | 0 | 2 | 8.75 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 15.00 | 3.90 | 6.70 | 5.30 | 3.70 | +0.70 | +23.34% | 0.35 | 9 | 251 | 7.30 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 16.00 | 3.80 | 5.00 | 4.40 | 3.70 | +1.80 | +94.74% | 0.28 | 132 | 579 | 2.68 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 17.00 | 2.95 | 5.00 | 3.98 | 2.95 | +2.03 | +220.66% | 0.23 | 262 | 1,163 | 1.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 18.00 | 1.20 | 2.15 | 1.68 | 1.25 | +0.95 | +316.67% | 0.09 | 67 | 1,050 | 1.46 | 0.98 | 0.04 | -0.01 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 19.00 | 0.95 | 1.20 | 1.08 | 1.00 | +0.85 | +566.67% | 0.06 | 84 | 76 | 1.25 | 0.84 | 0.24 | -0.06 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 20.00 | 0.20 | 0.50 | 0.35 | 0.25 | +0.21 | +525.00% | 0.02 | 139 | 99 | 0.66 | 0.47 | 0.42 | -0.10 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.14 | % | 0.00 | 100 | 0 | 1.05 | 0.14 | 0.25 | -0.06 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 20 | 46 | 1.51 | 0.02 | 0.06 | -0.01 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 2.80 | 1.40 | % | 0.06 | 0 | 0 | 6.60 | 0.00 | 0.01 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 3.00 | 1.50 | % | 0.06 | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 3.00 | 1.50 | % | 0.06 | 0 | 0 | 7.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 3.00 | 1.50 | % | 0.06 | 0 | 0 | 8.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 3.00 | 1.50 | % | 0.06 | 0 | 0 | 8.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 3.00 | 1.50 | % | 0.05 | 0 | 0 | 9.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 3.00 | 1.50 | % | 0.05 | 0 | 0 | 9.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 3.00 | 1.50 | % | 0.05 | 0 | 0 | 9.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 3.00 | 1.50 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 4.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 3.00 | 1.50 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 3.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 3.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 63 | 6.11 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 3.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0.12 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 262 | 3.89 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 3.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 525 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 3.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 541 | 9.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 341 | 1.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 18.00 | 0.05 | 0.85 | 0.45 | 0.21 | -0.34 | -61.82% | 0.03 | 1 | 374 | 1.97 | -0.02 | 0.04 | -0.01 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.37 | -0.16 | 0.24 | -0.06 | 7/14/2025 | 8/13/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 3.30 | 1.65 | % | 0.08 | 0 | 0 | 5.60 | -0.53 | 0.42 | -0.10 | 8/13/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 3.70 | 1.85 | % | 0.09 | 0 | 0 | 5.24 | -0.86 | 0.25 | -0.06 | 8/13/2025 4:00:00 PM EST | |||
| 22.00 | 1.35 | 4.80 | 3.08 | % | 0.14 | 0 | 0 | 6.01 | -0.98 | 0.06 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 23.00 | 2.65 | 4.00 | 3.33 | % | 0.14 | 0 | 0 | 3.40 | -1.00 | 0.01 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 24.00 | 3.70 | 4.80 | 4.25 | % | 0.18 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 25.00 | 4.60 | 5.90 | 5.25 | % | 0.21 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 26.00 | 5.50 | 6.90 | 6.20 | % | 0.24 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 27.00 | 6.70 | 7.70 | 7.20 | % | 0.27 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 28.00 | 7.60 | 8.80 | 8.20 | % | 0.29 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 29.00 | 8.40 | 9.70 | 9.05 | % | 0.31 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 30.00 | 9.60 | 11.00 | 10.30 | % | 0.34 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST |