Options Chain for ARRIVENT BIOPHARMA INC COM (AVBP) - $27.70 as of 7/22/2026 5:56:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.50 | 18.00 | 15.75 | 21.70 | 0.00 | 0.00% | 1.05 | 0 | 1 | 2.84 | 0.93 | 0.01 | -0.03 | 7/6/2026 | 7/22/2026 3:59:49 PM EST |
| 17.50 | 11.50 | 16.00 | 13.75 | % | 0.79 | 0 | 0 | 2.53 | 0.89 | 0.01 | -0.05 | 7/22/2026 3:59:49 PM EST | |||
| 20.00 | 9.20 | 14.00 | 11.60 | % | 0.58 | 0 | 0 | 2.69 | 0.85 | 0.01 | -0.05 | 7/22/2026 3:59:49 PM EST | |||
| 22.50 | 7.50 | 12.30 | 9.90 | % | 0.44 | 0 | 0 | 2.67 | 0.80 | 0.02 | -0.06 | 7/22/2026 3:59:49 PM EST | |||
| 25.00 | 5.80 | 10.50 | 8.15 | 6.76 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.70 | 0.74 | 0.02 | -0.07 | 7/21/2026 | 7/22/2026 3:59:49 PM EST |
| 30.00 | 3.10 | 7.50 | 5.30 | 4.36 | 0.00 | 0.00% | 0.18 | 0 | 613 | 1.56 | 0.58 | 0.03 | -0.08 | 7/21/2026 | 7/22/2026 3:59:49 PM EST |
| 35.00 | 1.80 | 5.50 | 3.65 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 1,384 | 1.53 | 0.43 | 0.03 | -0.08 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 40.00 | 0.30 | 4.80 | 2.55 | 2.25 | +0.25 | +12.50% | 0.06 | 2 | 137 | 1.44 | 0.32 | 0.03 | -0.07 | 7/23/2026 | 7/22/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 178 | 1.90 | 0.22 | 0.02 | -0.06 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 61 | 1.45 | 0.20 | 0.02 | -0.07 | 7/22/2026 | 7/22/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.16 | 0 | 70 | 3.00 | -0.07 | 0.01 | -0.03 | 7/20/2026 | 7/22/2026 3:59:49 PM EST |
| 17.50 | 0.10 | 4.90 | 2.50 | 0.90 | 0.00 | 0.00% | 0.14 | 0 | 12 | 2.12 | -0.11 | 0.01 | -0.05 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 20.00 | 0.10 | 4.90 | 2.50 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 16 | 2.42 | -0.15 | 0.01 | -0.05 | 7/21/2026 | 7/22/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 2.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.41 | -0.20 | 0.02 | -0.06 | 7/14/2026 | 7/22/2026 3:59:49 PM EST |
| 25.00 | 0.60 | 4.90 | 2.75 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 284 | 1.43 | -0.26 | 0.02 | -0.07 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 30.00 | 2.55 | 7.40 | 4.98 | 5.00 | 0.00 | 0.00% | 0.17 | 0 | 93 | 1.39 | -0.42 | 0.03 | -0.08 | 7/20/2026 | 7/22/2026 3:59:49 PM EST |
| 35.00 | 5.60 | 10.20 | 7.90 | 7.24 | 0.00 | 0.00% | 0.23 | 0 | 330 | 1.53 | -0.57 | 0.03 | -0.08 | 7/10/2026 | 7/22/2026 3:59:49 PM EST |
| 40.00 | 9.50 | 13.90 | 11.70 | 10.64 | 0.00 | 0.00% | 0.29 | 0 | 310 | 1.46 | -0.68 | 0.03 | -0.07 | 7/10/2026 | 7/22/2026 3:59:49 PM EST |
| 45.00 | 13.50 | 18.00 | 15.75 | 14.25 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.48 | -0.78 | 0.02 | -0.06 | 7/7/2026 | 7/22/2026 3:59:49 PM EST |
| 50.00 | 18.00 | 22.90 | 20.45 | % | 0.41 | 0 | 0 | 2.24 | -0.80 | 0.02 | -0.07 | 7/22/2026 3:59:49 PM EST |