Options Chain for ARRIVENT BIOPHARMA INC COM (AVBP) - $18.73 as of 10/31/2025 8:16:03 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 | 14.00 | 18.20 | 16.10 | % | 6.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:58 PM EST | |||
| 5.00 | 11.50 | 15.70 | 13.60 | % | 2.72 | 0 | 0 | 7.61 | 0.99 | 0.00 | -0.01 | 10/31/2025 3:59:58 PM EST | |||
| 7.50 | 9.00 | 13.40 | 11.20 | % | 1.49 | 0 | 0 | 5.67 | 0.96 | 0.01 | -0.03 | 10/31/2025 3:59:58 PM EST | |||
| 10.00 | 6.50 | 11.00 | 8.75 | % | 0.88 | 0 | 0 | 4.33 | 0.90 | 0.01 | -0.05 | 10/31/2025 3:59:58 PM EST | |||
| 12.50 | 4.00 | 8.50 | 6.25 | % | 0.50 | 0 | 0 | 3.26 | 0.83 | 0.02 | -0.07 | 10/31/2025 3:59:58 PM EST | |||
| 15.00 | 1.50 | 6.00 | 3.75 | % | 0.25 | 0 | 0 | 2.39 | 0.75 | 0.03 | -0.09 | 10/31/2025 3:59:58 PM EST | |||
| 17.50 | 0.10 | 4.90 | 2.50 | % | 0.14 | 0 | 0 | 2.46 | 0.66 | 0.03 | -0.10 | 10/31/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.01 | 0.58 | 0.03 | -0.11 | 10/24/2025 | 10/31/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.11 | 0 | 25 | 3.43 | 0.50 | 0.03 | -0.11 | 10/22/2025 | 10/31/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 3.77 | 0.44 | 0.03 | -0.11 | 10/31/2025 3:59:58 PM EST | |||
| 30.00 | 0.05 | 4.80 | 2.43 | % | 0.08 | 0 | 0 | 2.63 | 0.33 | 0.03 | -0.10 | 10/31/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 4.66 | 0.24 | 0.03 | -0.09 | 10/31/2025 3:59:58 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 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.11 | -0.01 | 0.00 | -0.01 | 10/31/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 9.86 | -0.04 | 0.01 | -0.03 | 10/31/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 4.80 | 2.40 | % | 0.24 | 0 | 0 | 7.15 | -0.10 | 0.01 | -0.05 | 10/31/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 4.80 | 2.40 | % | 0.19 | 0 | 0 | 5.47 | -0.17 | 0.02 | -0.07 | 10/31/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.12 | -0.25 | 0.03 | -0.09 | 10/31/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.90 | -0.34 | 0.03 | -0.10 | 10/23/2025 | 10/31/2025 3:59:58 PM EST |
| 20.00 | 0.10 | 4.90 | 2.50 | % | 0.12 | 0 | 0 | 2.34 | -0.42 | 0.03 | -0.11 | 10/31/2025 3:59:58 PM EST | |||
| 22.50 | 2.00 | 6.50 | 4.25 | % | 0.19 | 0 | 0 | 2.27 | -0.50 | 0.03 | -0.11 | 10/31/2025 3:59:58 PM EST | |||
| 25.00 | 4.50 | 8.50 | 6.50 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.33 | -0.56 | 0.03 | -0.11 | 10/10/2025 | 10/31/2025 3:59:58 PM EST |
| 30.00 | 9.50 | 13.50 | 11.50 | % | 0.38 | 0 | 0 | 2.86 | -0.67 | 0.03 | -0.10 | 10/31/2025 3:59:58 PM EST | |||
| 35.00 | 14.50 | 18.50 | 16.50 | % | 0.47 | 0 | 0 | 3.26 | -0.76 | 0.03 | -0.09 | 10/31/2025 3:59:58 PM EST |