Options Chain for ARRIVENT BIOPHARMA INC COM (AVBP) - $24.50 as of 6/10/2025 8:46:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.30 | 22.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 4:00:03 PM EST | |||
| 7.50 | 16.10 | 19.50 | % | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 6/10/2025 4:00:03 PM EST | |||
| 10.00 | 12.60 | 17.00 | % | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 6/10/2025 4:00:03 PM EST | |||
| 12.50 | 10.60 | 14.50 | % | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 6/10/2025 4:00:03 PM EST | |||
| 15.00 | 7.60 | 12.00 | % | 0 | 0 | 4.86 | 0.99 | 0.00 | -0.01 | 6/10/2025 4:00:03 PM EST | |||
| 17.50 | 6.30 | 9.50 | % | 0 | 0 | 3.86 | 0.94 | 0.02 | -0.03 | 6/10/2025 4:00:03 PM EST | |||
| 20.00 | 3.60 | 7.00 | 2.15 | 0.00 | 0.00% | 0 | 1 | 2.98 | 0.84 | 0.04 | -0.07 | 4/24/2025 | 6/10/2025 4:00:03 PM EST |
| 22.50 | 0.40 | 4.90 | % | 0 | 0 | 2.44 | 0.67 | 0.07 | -0.10 | 6/10/2025 4:00:03 PM EST | |||
| 25.00 | 0.15 | 3.80 | % | 0 | 0 | 1.44 | 0.49 | 0.07 | -0.11 | 6/10/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 3.10 | 0.30 | 0.00 | 0.00% | 0 | 1 | 3.03 | 0.19 | 0.05 | -0.08 | 4/24/2025 | 6/10/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 3.00 | % | 0 | 0 | 3.65 | 0.06 | 0.02 | -0.04 | 6/10/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 3.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 3.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 3.00 | % | 0 | 0 | 8.43 | 0.00 | 0.00 | 0.00 | 6/10/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 3.00 | % | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 6/10/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 3.00 | 0.30 | 0.00 | 0.00% | 0 | 1 | 5.44 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 6/10/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 3.00 | % | 0 | 0 | 4.37 | -0.06 | 0.02 | -0.03 | 6/10/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 3.10 | 1.40 | 0.00 | 0.00% | 0 | 2 | 3.51 | -0.16 | 0.04 | -0.07 | 5/20/2025 | 6/10/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 3.40 | 3.86 | 0.00 | 0.00% | 0 | 1 | 2.84 | -0.33 | 0.07 | -0.10 | 5/7/2025 | 6/10/2025 4:00:03 PM EST |
| 25.00 | 0.45 | 4.30 | % | 0 | 0 | 2.52 | -0.51 | 0.07 | -0.11 | 6/10/2025 4:00:03 PM EST | |||
| 30.00 | 5.00 | 8.00 | % | 0 | 0 | 2.72 | -0.81 | 0.05 | -0.08 | 6/10/2025 4:00:03 PM EST | |||
| 35.00 | 9.60 | 13.00 | % | 0 | 0 | 3.41 | -0.94 | 0.02 | -0.04 | 6/10/2025 4:00:03 PM EST |