Cboe Global Markets

ARVN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Arvinas Inc (arvn)

2025-04-22 15:59:59 ET (Delayed)
Bid: 
8.25
Ask: 
9.11
Vol: 
2,383,781
Last: 
9.07
Change: 
+0.19 (+2.1714%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARVN 2.500
0
+0
5.4
8.5
0
5.42
0.9858
0.0071
0
ARVN 5.000
3.92
+0.12
3.8
4.1
2
1.3
0.9615
0.0288
73
ARVN 7.500
1.6
+0.15
1.5
1.65
45
0.77
0.8385
0.1464
1337
ARVN 10.000
0.33
+0.08
0.25
0.35
993
0.75
0.2984
0.207
4417
ARVN 12.500
0.05
-0.05
0
0.05
28
0.72
0.1084
0.083
122
ARVN 15.000
0.05
+0
0
0.2
0
1.31
0.0519
0.0402
1
Fri May 16 2025
Strike
ARVN 2.500
ARVN 5.000
ARVN 7.500
ARVN 10.000
ARVN 12.500
ARVN 15.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARVN 2.500
0
+0
0
0.65
0
4.46
-0.0153
0.0061
0
ARVN 5.000
0.15
+0
0
0.1
0
1.38
-0.0409
0.0264
16
ARVN 7.500
0.12
-0.03
0.1
0.3
10
0.82
-0.1634
0.1419
817
ARVN 10.000
1.45
+0.025
1.2
1.4
10
0.62
-0.6958
0.2054
12
ARVN 12.500
0
+0
2.7
5.3
0
1.49
-0.8842
0.0828
0
ARVN 15.000
0
+0
5.3
7.4
0
1.68
-0.9408
0.0403
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.