Options Chain for ARCTURUS THERAPEUTICS HLDGS COM (ARCT) - $17.72 as of 8/22/2025 7:45:45 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 | 17.90 | 15.95 | % | 6.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 5.00 | 12.70 | 15.30 | 14.00 | % | 2.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 7.50 | 10.30 | 12.90 | 11.60 | % | 1.55 | 0 | 0 | 3.26 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 10.00 | 8.10 | 10.70 | 9.40 | % | 0.94 | 0 | 0 | 2.60 | 0.93 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 12.50 | 6.00 | 8.20 | 7.10 | % | 0.57 | 0 | 0 | 1.94 | 0.86 | 0.02 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 15.00 | 4.30 | 5.70 | 5.00 | % | 0.33 | 0 | 0 | 1.04 | 0.76 | 0.03 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 17.50 | 3.10 | 4.50 | 3.80 | 4.00 | +0.65 | +19.41% | 0.22 | 532 | 1,102 | 1.03 | 0.65 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 2.80 | 3.30 | 3.05 | 2.90 | +0.30 | +11.54% | 0.15 | 11 | 7,768 | 1.19 | 0.55 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 2.95 | 1.48 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 261 | 1.46 | 0.45 | 0.04 | -0.03 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 1.40 | 5.00 | 3.20 | 1.25 | +0.15 | +13.64% | 0.13 | 1 | 12 | 1.19 | 0.36 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.80 | 0.90 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.02 | 0.23 | 0.03 | -0.02 | 8/18/2025 | 8/22/2025 3:59:53 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 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.64 | -0.02 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.48 | -0.07 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 2.35 | 1.18 | 1.18 | 0.00 | 0.00% | 0.09 | 0 | 12 | 2.52 | -0.14 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 2.45 | 1.23 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 869 | 1.29 | -0.24 | 0.03 | -0.03 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 17.50 | 2.80 | 2.90 | 2.85 | 2.80 | -0.60 | -17.65% | 0.16 | 53 | 314 | 1.25 | -0.35 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 3.40 | 4.90 | 4.15 | 4.30 | -0.70 | -14.00% | 0.21 | 43 | 925 | 1.36 | -0.45 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 5.60 | 6.60 | 6.10 | 6.00 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.17 | -0.55 | 0.04 | -0.03 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 7.00 | 9.00 | 8.00 | % | 0.32 | 0 | 0 | 1.24 | -0.64 | 0.04 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 30.00 | 11.60 | 12.80 | 12.20 | % | 0.41 | 0 | 0 | 1.21 | -0.77 | 0.03 | -0.02 | 8/22/2025 3:59:53 PM EST |