Options Chain for ARRIVENT BIOPHARMA INC COM (AVBP) - $23.43 as of 2/20/2026 5:58:17 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 | 18.20 | 22.60 | 20.40 | 21.00 | 0.00 | 0.00% | 8.16 | 0 | 1 | 0.00 | 0.99 | 0.00 | -0.01 | 1/9/2026 | 2/20/2026 3:59:48 PM EST |
| 5.00 | 15.90 | 20.50 | 18.20 | % | 3.64 | 0 | 0 | 8.03 | 0.97 | 0.00 | -0.04 | 2/20/2026 3:59:48 PM EST | |||
| 7.50 | 14.00 | 18.50 | 16.25 | % | 2.17 | 0 | 0 | 6.35 | 0.94 | 0.00 | -0.06 | 2/20/2026 3:59:48 PM EST | |||
| 10.00 | 12.40 | 17.00 | 14.70 | 12.15 | 0.00 | 0.00% | 1.47 | 0 | 4 | 5.79 | 0.91 | 0.01 | -0.08 | 1/9/2026 | 2/20/2026 3:59:48 PM EST |
| 12.50 | 11.00 | 15.40 | 13.20 | 13.52 | 0.00 | 0.00% | 1.06 | 0 | 1 | 3.52 | 0.87 | 0.01 | -0.10 | 2/12/2026 | 2/20/2026 3:59:48 PM EST |
| 15.00 | 9.50 | 13.90 | 11.70 | 9.20 | 0.00 | 0.00% | 0.78 | 0 | 5 | 3.48 | 0.83 | 0.01 | -0.11 | 1/9/2026 | 2/20/2026 3:59:48 PM EST |
| 17.50 | 8.10 | 12.90 | 10.50 | % | 0.60 | 0 | 0 | 3.48 | 0.78 | 0.01 | -0.12 | 2/20/2026 3:59:48 PM EST | |||
| 20.00 | 7.00 | 11.60 | 9.30 | 9.81 | 0.00 | 0.00% | 0.47 | 0 | 165 | 3.38 | 0.73 | 0.02 | -0.13 | 2/18/2026 | 2/20/2026 3:59:48 PM EST |
| 22.50 | 6.00 | 10.10 | 8.05 | 7.52 | 0.00 | 0.00% | 0.36 | 0 | 27 | 3.21 | 0.68 | 0.02 | -0.13 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 25.00 | 5.00 | 8.50 | 6.75 | 6.75 | -0.03 | -0.45% | 0.27 | 1 | 245 | 2.99 | 0.63 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 30.00 | 2.60 | 7.40 | 5.00 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 142 | 2.82 | 0.53 | 0.02 | -0.13 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 35.00 | 2.95 | 3.50 | 3.23 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 372 | 2.51 | 0.44 | 0.02 | -0.13 | 2/12/2026 | 2/20/2026 3:59:48 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 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,144 | 0.00 | -0.01 | 0.00 | -0.01 | 2/9/2026 | 2/20/2026 3:59:48 PM EST |
| 5.00 | 0.10 | 4.90 | 2.50 | 0.29 | 0.00 | 0.00% | 0.50 | 0 | 412 | 2.98 | -0.03 | 0.00 | -0.04 | 2/18/2026 | 2/20/2026 3:59:48 PM EST |
| 7.50 | 0.50 | 0.80 | 0.65 | 0.95 | 0.00 | 0.00% | 0.09 | 0 | 77 | 3.40 | -0.06 | 0.00 | -0.06 | 2/18/2026 | 2/20/2026 3:59:48 PM EST |
| 10.00 | 1.25 | 5.00 | 3.13 | 1.50 | +0.01 | +0.68% | 0.31 | 1 | 3,135 | 5.07 | -0.09 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 12.50 | 0.30 | 5.00 | 2.65 | 2.35 | 0.00 | 0.00% | 0.21 | 0 | 5 | 3.52 | -0.13 | 0.01 | -0.10 | 1/29/2026 | 2/20/2026 3:59:48 PM EST |
| 15.00 | 1.50 | 5.70 | 3.60 | 3.92 | 0.00 | 0.00% | 0.24 | 0 | 659 | 3.48 | -0.17 | 0.01 | -0.11 | 2/18/2026 | 2/20/2026 3:59:48 PM EST |
| 17.50 | 2.50 | 6.80 | 4.65 | 5.40 | 0.00 | 0.00% | 0.27 | 0 | 344 | 3.34 | -0.22 | 0.01 | -0.12 | 2/18/2026 | 2/20/2026 3:59:48 PM EST |
| 20.00 | 4.00 | 8.50 | 6.25 | 6.22 | 0.00 | 0.00% | 0.31 | 0 | 65 | 3.41 | -0.27 | 0.02 | -0.13 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 22.50 | 5.10 | 9.70 | 7.40 | 7.60 | 0.00 | 0.00% | 0.33 | 0 | 1,533 | 3.20 | -0.32 | 0.02 | -0.13 | 2/17/2026 | 2/20/2026 3:59:48 PM EST |
| 25.00 | 6.50 | 10.90 | 8.70 | 7.59 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.03 | -0.37 | 0.02 | -0.14 | 2/5/2026 | 2/20/2026 3:59:48 PM EST |
| 30.00 | 9.50 | 14.10 | 11.80 | 11.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.79 | -0.47 | 0.02 | -0.13 | 2/12/2026 | 2/20/2026 3:59:48 PM EST |
| 35.00 | 12.70 | 17.50 | 15.10 | % | 0.43 | 0 | 0 | 2.44 | -0.56 | 0.02 | -0.13 | 2/20/2026 3:59:48 PM EST |