Options Chain for ARCTURUS THERAPEUTICS HLDGS COM (ARCT) - $20.46 as of 9/19/2025 8:45:04 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 | 20.30 | 18.85 | % | 7.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 5.00 | 14.70 | 17.80 | 16.25 | % | 3.25 | 0 | 0 | 7.46 | 0.99 | 0.00 | -0.01 | 9/19/2025 4:00:02 PM EST | |||
| 7.50 | 12.60 | 15.40 | 14.00 | 12.00 | 0.00 | 0.00% | 1.87 | 0 | 4 | 5.37 | 0.97 | 0.01 | -0.02 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 10.00 | 10.50 | 13.50 | 12.00 | 9.75 | 0.00 | 0.00% | 1.20 | 0 | 10 | 0.00 | 0.92 | 0.01 | -0.04 | 9/16/2025 | 9/19/2025 4:00:02 PM EST |
| 12.50 | 8.60 | 11.00 | 9.80 | 8.20 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.50 | 0.87 | 0.02 | -0.06 | 9/16/2025 | 9/19/2025 4:00:02 PM EST |
| 15.00 | 7.30 | 9.20 | 8.25 | 7.50 | +2.06 | +37.87% | 0.55 | 4 | 21 | 2.53 | 0.80 | 0.02 | -0.07 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 17.50 | 6.30 | 7.70 | 7.00 | 6.30 | +1.15 | +22.33% | 0.40 | 413 | 2,167 | 2.53 | 0.73 | 0.02 | -0.09 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 20.00 | 5.40 | 6.00 | 5.70 | 5.56 | +1.40 | +33.66% | 0.29 | 161 | 9,791 | 2.38 | 0.66 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 22.50 | 4.50 | 5.20 | 4.85 | 5.05 | +1.65 | +48.53% | 0.22 | 1,328 | 298 | 2.49 | 0.59 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 25.00 | 4.10 | 6.10 | 5.10 | 4.20 | +1.20 | +40.00% | 0.20 | 75 | 522 | 2.48 | 0.54 | 0.03 | -0.11 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 30.00 | 2.80 | 5.70 | 4.25 | 3.45 | +1.30 | +60.47% | 0.14 | 2,946 | 193 | 2.49 | 0.45 | 0.03 | -0.11 | 9/19/2025 | 9/19/2025 4:00:02 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 | 3.76 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 5.04 | -0.01 | 0.00 | -0.01 | 9/19/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.32 | 0 | 1 | 8.87 | -0.03 | 0.01 | -0.02 | 8/19/2025 | 9/19/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 1.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 518 | 3.30 | -0.08 | 0.01 | -0.04 | 9/17/2025 | 9/19/2025 4:00:02 PM EST |
| 12.50 | 1.30 | 1.50 | 1.40 | 1.31 | +0.11 | +9.17% | 0.11 | 513 | 688 | 2.49 | -0.13 | 0.02 | -0.06 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 15.00 | 2.10 | 2.50 | 2.30 | 2.30 | +0.24 | +11.65% | 0.15 | 102 | 2,429 | 2.45 | -0.20 | 0.02 | -0.07 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 17.50 | 3.30 | 3.80 | 3.55 | 3.40 | +0.05 | +1.50% | 0.20 | 433 | 422 | 2.48 | -0.27 | 0.02 | -0.09 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 20.00 | 4.80 | 5.30 | 5.05 | 4.85 | -0.25 | -4.91% | 0.25 | 20 | 963 | 2.52 | -0.34 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 22.50 | 6.60 | 7.40 | 7.00 | 6.20 | -0.21 | -3.28% | 0.31 | 3 | 74 | 2.66 | -0.41 | 0.03 | -0.10 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 25.00 | 8.10 | 9.30 | 8.70 | 8.70 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.62 | -0.46 | 0.03 | -0.11 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 30.00 | 11.70 | 13.30 | 12.50 | 12.10 | % | 0.42 | 1 | 0 | 2.63 | -0.55 | 0.03 | -0.11 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |