Options Chain for ARRIVENT BIOPHARMA INC COM (AVBP) - $18.64 as of 10/22/2026 6:39:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.50 | 18.90 | 16.70 | % | 6.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:04 PM EST | |||
| 5.00 | 12.00 | 16.40 | 14.20 | % | 2.84 | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:04 PM EST | |||
| 7.50 | 9.60 | 13.90 | 11.75 | % | 1.57 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:04 PM EST | |||
| 10.00 | 7.20 | 11.30 | 9.25 | % | 0.93 | 0 | 0 | 3.90 | 1.00 | 0.01 | 0.00 | 10/22/2026 4:00:04 PM EST | |||
| 12.50 | 5.40 | 9.00 | 7.20 | % | 0.58 | 0 | 0 | 3.09 | 0.93 | 0.03 | -0.01 | 10/22/2026 4:00:04 PM EST | |||
| 15.00 | 2.85 | 6.90 | 4.88 | 3.00 | 0.00 | 0.00% | 0.33 | 0 | 55 | 2.54 | 0.81 | 0.05 | -0.03 | 10/16/2026 | 10/22/2026 4:00:04 PM EST |
| 17.50 | 1.30 | 4.80 | 3.05 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 27 | 2.02 | 0.66 | 0.06 | -0.03 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 20.00 | 1.50 | 2.50 | 2.00 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 3,208 | 1.01 | 0.50 | 0.07 | -0.04 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 22.50 | 0.05 | 2.20 | 1.13 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.98 | 0.35 | 0.06 | -0.03 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 25.00 | 0.05 | 4.40 | 2.23 | 0.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.74 | 0.23 | 0.05 | -0.03 | 10/6/2026 | 10/22/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 2.40 | 1.20 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 92 | 2.46 | 0.09 | 0.03 | -0.02 | 10/6/2026 | 10/22/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 2.95 | 1.48 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.08 | 0.03 | 0.01 | -0.01 | 10/6/2026 | 10/22/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 4.60 | 2.30 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 11 | 4.15 | 0.01 | 0.01 | 0.00 | 10/7/2026 | 10/22/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 4.10 | 2.05 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 4.50 | 2.25 | % | 0.30 | 0 | 0 | 7.93 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 4.40 | 2.20 | 0.10 | 0.00 | 0.00% | 0.22 | 0 | 6 | 5.70 | 0.00 | 0.01 | 0.00 | 10/12/2026 | 10/22/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.84 | -0.07 | 0.03 | -0.01 | 10/22/2026 4:00:04 PM EST | |||
| 15.00 | 0.05 | 4.40 | 2.23 | 1.48 | 0.00 | 0.00% | 0.15 | 0 | 294 | 1.95 | -0.19 | 0.05 | -0.03 | 10/16/2026 | 10/22/2026 4:00:04 PM EST |
| 17.50 | 0.40 | 3.60 | 2.00 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 297 | 1.31 | -0.34 | 0.06 | -0.03 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 20.00 | 1.95 | 4.30 | 3.13 | 4.10 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.19 | -0.50 | 0.07 | -0.04 | 10/9/2026 | 10/22/2026 4:00:04 PM EST |
| 22.50 | 2.80 | 6.40 | 4.60 | 6.40 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.89 | -0.65 | 0.06 | -0.03 | 10/19/2026 | 10/22/2026 4:00:04 PM EST |
| 25.00 | 4.90 | 8.60 | 6.75 | 5.25 | 0.00 | 0.00% | 0.27 | 0 | 84 | 2.05 | -0.77 | 0.05 | -0.03 | 9/25/2026 | 10/22/2026 4:00:04 PM EST |
| 30.00 | 9.20 | 13.50 | 11.35 | 6.50 | 0.00 | 0.00% | 0.38 | 0 | 35 | 2.45 | -0.91 | 0.03 | -0.02 | 9/22/2026 | 10/22/2026 4:00:04 PM EST |
| 35.00 | 14.00 | 18.30 | 16.15 | % | 0.46 | 0 | 0 | 2.70 | -0.97 | 0.01 | -0.01 | 10/22/2026 4:00:04 PM EST | |||
| 40.00 | 19.40 | 22.80 | 21.10 | % | 0.53 | 0 | 0 | 2.70 | -0.99 | 0.01 | 0.00 | 10/22/2026 4:00:04 PM EST |