Options Chain for ARRIVENT BIOPHARMA INC COM (AVBP) - $30.95 as of 9/6/2026 8:17:15 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 | 14.00 | 18.50 | 16.25 | % | 1.08 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 17.50 | 11.50 | 16.30 | 13.90 | % | 0.79 | 0 | 0 | 4.38 | 0.99 | 0.01 | -0.01 | 9/4/2026 3:59:52 PM EST | |||
| 20.00 | 9.50 | 14.00 | 11.75 | % | 0.59 | 0 | 0 | 3.80 | 0.95 | 0.02 | -0.02 | 9/4/2026 3:59:52 PM EST | |||
| 22.50 | 7.00 | 11.50 | 9.25 | % | 0.41 | 0 | 0 | 3.16 | 0.88 | 0.02 | -0.05 | 9/4/2026 3:59:52 PM EST | |||
| 25.00 | 4.50 | 9.00 | 6.75 | 6.00 | 0.00 | 0.00% | 0.27 | 0 | 8 | 2.74 | 0.80 | 0.03 | -0.08 | 8/25/2026 | 9/4/2026 3:59:52 PM EST |
| 30.00 | 2.50 | 5.00 | 3.75 | 2.67 | 0.00 | 0.00% | 0.12 | 0 | 76 | 1.52 | 0.59 | 0.04 | -0.11 | 9/1/2026 | 9/4/2026 3:59:52 PM EST |
| 35.00 | 0.85 | 2.00 | 1.43 | 0.85 | -0.13 | -13.27% | 0.04 | 3 | 779 | 1.20 | 0.39 | 0.04 | -0.12 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 128 | 3.22 | 0.23 | 0.03 | -0.10 | 8/24/2026 | 9/4/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 14 | 3.66 | 0.13 | 0.02 | -0.07 | 7/17/2026 | 9/4/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 21 | 4.03 | 0.07 | 0.01 | -0.05 | 8/24/2026 | 9/4/2026 3:59:52 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 | 0.80 | 0.00 | 0.00% | 0.16 | 0 | 62 | 6.94 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:52 PM EST |
| 17.50 | 0.20 | 2.65 | 1.43 | 0.25 | -0.20 | -44.45% | 0.08 | 18 | 18 | 3.06 | -0.01 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 4.10 | 2.05 | 0.47 | -0.13 | -21.67% | 0.10 | 7 | 2,800 | 4.45 | -0.05 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 22.50 | 0.60 | 2.60 | 1.60 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 21 | 2.19 | -0.12 | 0.02 | -0.05 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 25.00 | 0.60 | 4.90 | 2.75 | 1.00 | -0.20 | -16.67% | 0.11 | 1 | 453 | 2.31 | -0.20 | 0.03 | -0.08 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 30.00 | 1.95 | 4.90 | 3.43 | 2.35 | 0.00 | 0.00% | 0.11 | 0 | 196 | 1.60 | -0.41 | 0.04 | -0.11 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 35.00 | 2.60 | 7.00 | 4.80 | 9.60 | 0.00 | 0.00% | 0.14 | 0 | 30 | 1.80 | -0.61 | 0.04 | -0.12 | 7/16/2026 | 9/4/2026 3:59:52 PM EST |
| 40.00 | 7.00 | 11.50 | 9.25 | 12.60 | 0.00 | 0.00% | 0.23 | 0 | 10 | 2.12 | -0.77 | 0.03 | -0.10 | 7/6/2026 | 9/4/2026 3:59:52 PM EST |
| 45.00 | 12.00 | 16.00 | 14.00 | 15.20 | 0.00 | 0.00% | 0.31 | 0 | 8 | 2.29 | -0.87 | 0.02 | -0.07 | 6/30/2026 | 9/4/2026 3:59:52 PM EST |
| 50.00 | 17.00 | 21.00 | 19.00 | % | 0.38 | 0 | 0 | 2.62 | -0.93 | 0.01 | -0.05 | 9/4/2026 3:59:52 PM EST |