Dark

Check out our Level2View

ARVN
Arvinas, Inc
stock NASDAQ

At Close

Jul 30, 2026 3:59:59 PM EDT

8.30USD+0.912%(+0.08)549,670

7.05Bid 9.44Ask 2.39Spread

Pre-market

Jul 30, 2026 9:27:30 AM EDT

8.13USD-1.095%(-0.09)504

After-hours

Jul 30, 2026 4:52:30 PM EDT

8.31USD+0.181%(+0.01)1,542

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
80	764	18	232

ARVN Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

ARVN Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

ARVN Jan 15, 2027 Exp. - Max Pain @ $7.00

Puts

Calls

ARVN Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
27 C	0.80	-27.27%	1	1	02-03	ARVN270115C00027000
25 C	0.20	-20.00%	5	15	05-06	ARVN270115C00025000
22 C	0	0%	0			ARVN270115C00022000
20 C	2.05	+20.59%	1	71	02-05	ARVN270115C00020000
18 C	0	0%	0			ARVN270115C00018000
17 C	1.40	+12.00%	26	34	05-12	ARVN270115C00017000
16 C	0	0%	0			ARVN270115C00016000
15 C	1.33	+33.00%	10	141	05-19	ARVN270115C00015000
14 C	0.95	-13.64%	3	4	06-03	ARVN270115C00014000
13 C	0.35	-32.69%	7	165	07-28	ARVN270115C00013000
12 C	0.46	-8.00%	21	129	07-28	ARVN270115C00012000
11 C	1.25	-25.60%	12	15	05-18	ARVN270115C00011000
10 C	0.85	-26.09%	3	169	07-17	ARVN270115C00010000
9 C	1.24	-11.43%	1	20	07-21	ARVN270115C00009000
8 C	0	0%	0			ARVN270115C00008000
7 C	2.07	+2.48%	2	65	07-27	ARVN270115C00007000
6 C	0	0%	0			ARVN270115C00006000
5 C	3.15	-0.63%	1	9	06-23	ARVN270115C00005000
4 C	3.72	0%	2	2	06-08	ARVN270115C00004000
3 C	8.90	+69.52%	2	3	10-07	ARVN270115C00003000
2 C	5.79	0%	2	1	06-17	ARVN270115C00002000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
27 P	19.40	0%	2	0	06-15	ARVN270115P00027000
25 P	0	0%	0			ARVN270115P00025000
22 P	0	0%	0			ARVN270115P00022000
20 P	0	0%	0			ARVN270115P00020000
18 P	0	0%	0			ARVN270115P00018000
17 P	0	0%	0			ARVN270115P00017000
16 P	0	0%	0			ARVN270115P00016000
15 P	5.05	0%	2	2	11-25	ARVN270115P00015000
14 P	0	0%	0			ARVN270115P00014000
13 P	0	0%	0			ARVN270115P00013000
12 P	3.59	+16.94%	5	3	05-11	ARVN270115P00012000
11 P	0	0%	0			ARVN270115P00011000
10 P	3.13	0%	10	10	10-27	ARVN270115P00010000
9 P	1.80	+27.66%	8	3	05-13	ARVN270115P00009000
8 P	1.59	0%	2	2	06-15	ARVN270115P00008000
7 P	1.14	+40.74%	20	21	06-04	ARVN270115P00007000
6 P	0	0%	0			ARVN270115P00006000
5 P	0.20	-55.56%	10	209	01-22	ARVN270115P00005000
4 P	0	0%	0			ARVN270115P00004000
3 P	0	0%	0			ARVN270115P00003000
2 P	0	0%	0			ARVN270115P00002000

Share