Options Chain for ARRIVENT BIOPHARMA INC COM (AVBP) - $27.25 as of 4/10/2026 6:57:43 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 | 21.50 | 26.10 | 23.80 | 23.10 | 0.00 | 0.00% | 9.52 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:49 AM EST |
| 5.00 | 19.00 | 23.60 | 21.30 | 21.05 | 0.00 | 0.00% | 4.26 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:49 AM EST |
| 7.50 | 16.50 | 21.10 | 18.80 | % | 2.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 10.00 | 14.00 | 18.40 | 16.20 | 11.20 | 0.00 | 0.00% | 1.62 | 0 | 3 | 9.84 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:49 AM EST |
| 12.50 | 11.50 | 16.00 | 13.75 | % | 1.10 | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 15.00 | 9.00 | 13.60 | 11.30 | % | 0.75 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 17.50 | 6.50 | 10.80 | 8.65 | % | 0.49 | 0 | 1 | 5.13 | 0.99 | 0.00 | -0.01 | 4/13/2026 10:58:49 AM EST | |||
| 20.00 | 4.50 | 8.00 | 6.25 | 4.67 | 0.00 | 0.00% | 0.31 | 0 | 1,018 | 4.01 | 0.96 | 0.02 | -0.05 | 4/7/2026 | 4/13/2026 10:58:49 AM EST |
| 22.50 | 4.00 | 4.60 | 4.30 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 1,918 | 1.79 | 0.85 | 0.05 | -0.12 | 4/8/2026 | 4/13/2026 10:58:49 AM EST |
| 25.00 | 0.10 | 4.70 | 2.40 | 0.70 | 0.00 | 0.00% | 0.10 | 0 | 71 | 3.76 | 0.67 | 0.08 | -0.19 | 4/1/2026 | 4/13/2026 10:58:49 AM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 561 | 1.95 | 0.25 | 0.07 | -0.17 | 4/7/2026 | 4/13/2026 10:58:49 AM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,299 | 2.32 | 0.06 | 0.03 | -0.06 | 4/7/2026 | 4/13/2026 10:58:49 AM 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,096 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:49 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:49 AM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:49 AM EST | |||
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 2 | 9.75 | -0.01 | 0.00 | -0.01 | 4/13/2026 10:58:49 AM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 146 | 2.72 | -0.04 | 0.02 | -0.05 | 3/30/2026 | 4/13/2026 10:58:49 AM EST |
| 22.50 | 0.00 | 1.20 | 0.60 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 104 | 2.63 | -0.15 | 0.05 | -0.12 | 3/25/2026 | 4/13/2026 10:58:49 AM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 2 | 5.15 | -0.33 | 0.08 | -0.19 | 4/13/2026 10:58:49 AM EST | |||
| 30.00 | 1.80 | 6.00 | 3.90 | % | 0.13 | 0 | 15 | 3.32 | -0.75 | 0.07 | -0.17 | 4/13/2026 10:58:49 AM EST | |||
| 35.00 | 6.70 | 11.00 | 8.85 | % | 0.25 | 0 | 0 | 4.45 | -0.94 | 0.03 | -0.06 | 4/13/2026 10:58:49 AM EST |