Options Chain for ARCTURUS THERAPEUTICS HLDGS COM (ARCT) - $22.56 as of 10/3/2025 8:55:05 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 | 18.10 | 22.50 | 20.30 | % | 8.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 5.00 | 16.40 | 20.00 | 18.20 | % | 3.64 | 0 | 0 | 6.31 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 7.50 | 15.20 | 18.00 | 16.60 | % | 2.21 | 0 | 0 | 4.47 | 0.96 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 10.00 | 12.80 | 15.90 | 14.35 | 13.10 | 0.00 | 0.00% | 1.44 | 0 | 2 | 3.92 | 0.92 | 0.01 | -0.03 | 9/26/2025 | 10/3/2025 4:00:01 PM EST |
| 12.50 | 11.10 | 14.00 | 12.55 | 9.15 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.56 | 0.87 | 0.01 | -0.04 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 15.00 | 9.80 | 11.90 | 10.85 | 9.40 | 0.00 | 0.00% | 0.72 | 0 | 25 | 2.35 | 0.82 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 17.50 | 8.60 | 10.60 | 9.60 | 6.25 | 0.00 | 0.00% | 0.55 | 0 | 7 | 2.38 | 0.77 | 0.02 | -0.06 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 20.00 | 7.60 | 8.90 | 8.25 | 7.43 | 0.00 | 0.00% | 0.41 | 0 | 17 | 2.28 | 0.71 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 22.50 | 6.60 | 8.10 | 7.35 | 6.52 | +1.27 | +24.19% | 0.33 | 29 | 67 | 2.28 | 0.66 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 25.00 | 6.00 | 6.80 | 6.40 | 5.69 | +0.60 | +11.79% | 0.26 | 10 | 87 | 2.22 | 0.61 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 30.00 | 4.70 | 5.20 | 4.95 | 5.20 | +2.00 | +62.50% | 0.17 | 6 | 14 | 2.18 | 0.53 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 35.00 | 3.60 | 3.90 | 3.75 | 3.75 | +0.75 | +25.00% | 0.11 | 43 | 114 | 2.11 | 0.45 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 200 | 5.51 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.32 | 0 | 6 | 6.76 | -0.04 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.49 | -0.46 | -48.43% | 0.05 | 3 | 1 | 2.24 | -0.08 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 2.05 | 1.03 | 2.32 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.41 | -0.13 | 0.01 | -0.04 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 15.00 | 2.00 | 2.80 | 2.40 | 2.61 | -0.39 | -13.00% | 0.16 | 3 | 9 | 2.04 | -0.18 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 17.50 | 3.50 | 3.90 | 3.70 | 4.10 | +0.10 | +2.50% | 0.21 | 1 | 23 | 2.09 | -0.23 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 20.00 | 4.80 | 5.50 | 5.15 | 6.20 | 0.00 | 0.00% | 0.26 | 0 | 18 | 2.14 | -0.29 | 0.02 | -0.07 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 22.50 | 6.30 | 7.00 | 6.65 | 8.20 | 0.00 | 0.00% | 0.30 | 0 | 11 | 2.11 | -0.34 | 0.02 | -0.07 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 25.00 | 8.00 | 10.00 | 9.00 | 8.20 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.33 | -0.39 | 0.02 | -0.07 | 9/26/2025 | 10/3/2025 4:00:01 PM EST |
| 30.00 | 12.00 | 12.40 | 12.20 | 13.90 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.12 | -0.47 | 0.02 | -0.08 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 35.00 | 15.80 | 16.40 | 16.10 | 18.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.12 | -0.55 | 0.02 | -0.08 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |