Options Chain for ARRIVENT BIOPHARMA INC COM (AVBP) - $23.64 as of 12/16/2025 12:39:17 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 | 18.50 | 23.00 | 20.75 | % | 8.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:58:57 PM EST | |||
| 5.00 | 16.50 | 20.50 | 18.50 | % | 3.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:58:57 PM EST | |||
| 7.50 | 14.00 | 18.00 | 16.00 | % | 2.13 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.05 | 12/16/2025 1:58:57 PM EST | |||
| 10.00 | 11.50 | 15.50 | 13.50 | % | 1.35 | 0 | 0 | 0.00 | 0.96 | 0.01 | -0.17 | 12/16/2025 1:58:57 PM EST | |||
| 12.50 | 9.00 | 13.00 | 11.00 | % | 0.88 | 0 | 0 | 0.00 | 0.92 | 0.01 | -0.32 | 12/16/2025 1:58:57 PM EST | |||
| 15.00 | 6.50 | 10.50 | 8.50 | % | 0.57 | 0 | 0 | 8.05 | 0.87 | 0.02 | -0.42 | 12/16/2025 1:58:57 PM EST | |||
| 17.50 | 4.10 | 8.00 | 6.05 | % | 0.35 | 0 | 0 | 6.27 | 0.81 | 0.03 | -0.43 | 12/16/2025 1:58:57 PM EST | |||
| 20.00 | 1.60 | 5.50 | 3.55 | 2.98 | 0.00 | 0.00% | 0.18 | 0 | 48 | 4.67 | 0.72 | 0.04 | -0.51 | 11/20/2025 | 12/16/2025 1:58:57 PM EST |
| 22.50 | 0.35 | 4.90 | 2.63 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 5.46 | 0.61 | 0.05 | -0.53 | 10/21/2025 | 12/16/2025 1:58:57 PM EST |
| 25.00 | 0.10 | 4.90 | 2.50 | 0.85 | 0.00 | 0.00% | 0.10 | 0 | 3 | 3.58 | 0.49 | 0.05 | -0.51 | 12/4/2025 | 12/16/2025 1:58:57 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 7 | 8.25 | 0.28 | 0.04 | -0.42 | 12/10/2025 | 12/16/2025 1:58:57 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 9.47 | 0.14 | 0.03 | -0.28 | 12/16/2025 1:58:57 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 0.00 | 0.07 | 0.02 | -0.17 | 12/16/2025 1:58:57 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 | 4.90 | 2.45 | % | 0.98 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:58:57 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:58:57 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 0 | 0.00 | -0.01 | 0.00 | -0.05 | 12/16/2025 1:58:57 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 0.00 | -0.04 | 0.01 | -0.17 | 12/16/2025 1:58:57 PM EST | |||
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 0.00 | -0.08 | 0.01 | -0.32 | 12/16/2025 1:58:57 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.88 | -0.13 | 0.02 | -0.42 | 12/4/2025 | 12/16/2025 1:58:57 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 0.00 | -0.19 | 0.03 | -0.43 | 12/16/2025 1:58:57 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | 0.15 | -0.40 | -72.73% | 0.12 | 5 | 47 | 8.26 | -0.28 | 0.04 | -0.51 | 12/16/2025 | 12/16/2025 1:58:57 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 10 | 6.34 | -0.39 | 0.05 | -0.53 | 12/4/2025 | 12/16/2025 1:58:57 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 4.49 | -0.51 | 0.05 | -0.51 | 12/16/2025 1:58:57 PM EST | |||
| 30.00 | 4.50 | 8.50 | 6.50 | % | 0.22 | 0 | 0 | 4.44 | -0.72 | 0.04 | -0.42 | 12/16/2025 1:58:57 PM EST | |||
| 35.00 | 9.50 | 13.50 | 11.50 | % | 0.33 | 0 | 0 | 5.58 | -0.86 | 0.03 | -0.28 | 12/16/2025 1:58:57 PM EST | |||
| 40.00 | 14.50 | 18.50 | 16.50 | % | 0.41 | 0 | 0 | 6.46 | -0.93 | 0.02 | -0.17 | 12/16/2025 1:58:57 PM EST |