Options Chain for ARRIVENT BIOPHARMA INC COM (AVBP) - $33.10 as of 6/5/2026 6:49:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.50 | 18.00 | 15.75 | % | 1.05 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 17.50 | 11.20 | 15.50 | 13.35 | % | 0.76 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 20.00 | 8.90 | 13.00 | 10.95 | % | 0.55 | 0 | 0 | 0.02 | 0.99 | 0.00 | -0.03 | 6/5/2026 3:59:55 PM EST | |||
| 22.50 | 7.60 | 10.50 | 9.05 | % | 0.40 | 0 | 0 | 2.32 | 0.96 | 0.01 | -0.11 | 6/5/2026 3:59:55 PM EST | |||
| 25.00 | 5.20 | 8.00 | 6.60 | 4.30 | 0.00 | 0.00% | 0.26 | 0 | 13 | 1.77 | 0.90 | 0.03 | -0.13 | 5/20/2026 | 6/5/2026 3:59:55 PM EST |
| 30.00 | 1.75 | 4.50 | 3.13 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 33 | 1.50 | 0.67 | 0.06 | -0.16 | 6/1/2026 | 6/5/2026 3:59:55 PM EST |
| 35.00 | 0.75 | 2.20 | 1.48 | 1.45 | -0.92 | -38.82% | 0.04 | 2 | 497 | 1.08 | 0.37 | 0.06 | -0.13 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 1.60 | 0.80 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.69 | 0.15 | 0.04 | -0.07 | 6/4/2026 | 6/5/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.65 | 0.05 | 0.02 | -0.03 | 6/4/2026 | 6/5/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 4.04 | 0.02 | 0.01 | -0.01 | 6/5/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.14 | 0 | 30 | 6.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/5/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 5.44 | -0.01 | 0.00 | -0.03 | 5/13/2026 | 6/5/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 2.77 | 0.00 | 0.00% | 0.11 | 0 | 1 | 4.63 | -0.04 | 0.01 | -0.11 | 4/17/2026 | 6/5/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 1.40 | 0.70 | 0.05 | -0.55 | -91.67% | 0.03 | 10 | 116 | 1.90 | -0.10 | 0.03 | -0.13 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 30.00 | 0.40 | 2.90 | 1.65 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.06 | -0.33 | 0.06 | -0.16 | 5/28/2026 | 6/5/2026 3:59:55 PM EST |
| 35.00 | 2.50 | 6.40 | 4.45 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.94 | -0.63 | 0.06 | -0.13 | 5/8/2026 | 6/5/2026 3:59:55 PM EST |
| 40.00 | 7.50 | 10.90 | 9.20 | % | 0.23 | 0 | 0 | 2.33 | -0.85 | 0.04 | -0.07 | 6/5/2026 3:59:55 PM EST | |||
| 45.00 | 12.00 | 15.40 | 13.70 | 16.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.55 | -0.95 | 0.02 | -0.03 | 6/4/2026 | 6/5/2026 3:59:55 PM EST |
| 50.00 | 17.00 | 20.30 | 18.65 | % | 0.37 | 0 | 0 | 2.89 | -0.98 | 0.01 | -0.01 | 6/5/2026 3:59:55 PM EST |