Options Chain for ARCTURUS THERAPEUTICS HLDGS COM (ARCT) - $20.47 as of 10/8/2025 3:45:03 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 | 17.40 | 21.00 | 19.20 | 17.70 | +0.10 | +0.57% | 7.68 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 5.00 | 15.80 | 18.00 | 16.90 | % | 3.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 7.50 | 13.20 | 14.50 | 13.85 | 14.00 | 0.00 | 0.00% | 1.85 | 0 | 5 | 6.65 | 0.99 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:59:01 PM EST |
| 10.00 | 11.10 | 12.50 | 11.80 | 11.30 | 0.00 | 0.00% | 1.18 | 0 | 35 | 5.92 | 0.96 | 0.01 | -0.05 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 12.50 | 8.90 | 9.40 | 9.15 | 9.50 | 0.00 | 0.00% | 0.73 | 0 | 24 | 3.13 | 0.90 | 0.02 | -0.10 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 15.00 | 7.10 | 7.60 | 7.35 | 6.00 | -1.97 | -24.72% | 0.49 | 1 | 16 | 3.13 | 0.83 | 0.03 | -0.15 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 17.50 | 5.50 | 5.90 | 5.70 | 5.70 | 0.00 | 0.00% | 0.33 | 0 | 2,419 | 3.02 | 0.73 | 0.03 | -0.19 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 20.00 | 4.30 | 4.60 | 4.45 | 4.46 | 0.00 | 0.00% | 0.22 | 5,000 | 6,686 | 2.98 | 0.64 | 0.04 | -0.21 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 22.50 | 3.30 | 3.50 | 3.40 | 3.40 | +0.40 | +13.34% | 0.15 | 665 | 1,680 | 3.02 | 0.54 | 0.04 | -0.22 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 25.00 | 2.45 | 3.20 | 2.83 | 2.90 | -0.30 | -9.38% | 0.11 | 2,766 | 1,587 | 3.04 | 0.45 | 0.04 | -0.22 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 30.00 | 1.85 | 1.90 | 1.88 | 1.77 | -0.46 | -20.63% | 0.06 | 4,485 | 8,794 | 3.12 | 0.31 | 0.03 | -0.20 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 35.00 | 1.15 | 1.45 | 1.30 | 1.27 | -0.38 | -23.03% | 0.04 | 1,318 | 3,061 | 3.13 | 0.22 | 0.03 | -0.17 | 10/8/2025 | 10/8/2025 2:59:01 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:01 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.31 | +0.15 | +93.75% | 0.10 | 11 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.01 | 3 | 1,110 | 3.44 | -0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.09 | -23.08% | 0.03 | 26 | 3,413 | 3.29 | -0.04 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 12.50 | 0.55 | 0.90 | 0.73 | 0.65 | -0.20 | -23.53% | 0.06 | 20 | 4,380 | 3.15 | -0.10 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 15.00 | 1.25 | 1.40 | 1.33 | 1.27 | -0.38 | -23.03% | 0.09 | 620 | 8,609 | 3.09 | -0.17 | 0.03 | -0.15 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 17.50 | 2.10 | 2.20 | 2.15 | 2.13 | -0.72 | -25.27% | 0.12 | 226 | 3,487 | 3.03 | -0.27 | 0.03 | -0.19 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 20.00 | 3.20 | 3.50 | 3.35 | 3.38 | -0.72 | -17.57% | 0.17 | 806 | 2,171 | 2.98 | -0.36 | 0.04 | -0.21 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 22.50 | 4.80 | 5.30 | 5.05 | 5.00 | -0.53 | -9.59% | 0.22 | 2 | 358 | 3.09 | -0.46 | 0.04 | -0.22 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 25.00 | 6.50 | 7.00 | 6.75 | 6.80 | -1.00 | -12.83% | 0.27 | 45 | 421 | 3.11 | -0.55 | 0.04 | -0.22 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 30.00 | 10.50 | 11.20 | 10.85 | 10.60 | 0.00 | 0.00% | 0.36 | 0 | 214 | 3.35 | -0.69 | 0.03 | -0.20 | 10/6/2025 | 10/8/2025 2:59:01 PM EST |
| 35.00 | 14.60 | 17.30 | 15.95 | % | 0.46 | 0 | 0 | 3.96 | -0.78 | 0.03 | -0.17 | 10/8/2025 2:59:01 PM EST |