Options Chain for ARCTURUS THERAPEUTICS HLDGS COM (ARCT) - $21.50 as of 10/21/2025 7:06:00 AM 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 | 17.30 | 21.50 | 19.40 | % | 7.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:59 PM EST | |||
| 5.00 | 14.80 | 19.00 | 16.90 | % | 3.38 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:59 PM EST | |||
| 7.50 | 12.30 | 16.30 | 14.30 | % | 1.91 | 0 | 0 | 5.26 | 0.98 | 0.00 | -0.01 | 10/20/2025 3:59:59 PM EST | |||
| 10.00 | 9.90 | 12.60 | 11.25 | 12.10 | 0.00 | 0.00% | 1.12 | 0 | 8 | 2.96 | 0.93 | 0.01 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 12.50 | 8.20 | 10.10 | 9.15 | 10.50 | 0.00 | 0.00% | 0.73 | 0 | 3 | 2.42 | 0.88 | 0.02 | -0.04 | 10/15/2025 | 10/20/2025 3:59:59 PM EST |
| 15.00 | 6.40 | 9.50 | 7.95 | 8.82 | 0.00 | 0.00% | 0.53 | 0 | 110 | 1.75 | 0.81 | 0.02 | -0.05 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 17.50 | 6.10 | 7.30 | 6.70 | 7.00 | 0.00 | 0.00% | 0.38 | 0 | 46 | 2.02 | 0.73 | 0.03 | -0.07 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 20.00 | 4.80 | 6.40 | 5.60 | 5.05 | 0.00 | 0.00% | 0.28 | 0 | 3,390 | 2.05 | 0.66 | 0.03 | -0.07 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 22.50 | 4.30 | 5.00 | 4.65 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 4,812 | 2.05 | 0.58 | 0.03 | -0.08 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 25.00 | 3.60 | 4.20 | 3.90 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 1,924 | 2.06 | 0.51 | 0.03 | -0.08 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 30.00 | 2.35 | 2.80 | 2.58 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 2,861 | 2.00 | 0.38 | 0.03 | -0.07 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 35.00 | 1.25 | 1.70 | 1.48 | 1.67 | 0.00 | 0.00% | 0.04 | 0 | 2,104 | 1.86 | 0.28 | 0.03 | -0.06 | 10/20/2025 | 10/20/2025 3:59:59 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 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 200 | 4.30 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/20/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.32 | 0 | 9 | 8.21 | -0.02 | 0.00 | -0.01 | 10/13/2025 | 10/20/2025 3:59:59 PM EST |
| 10.00 | 0.30 | 0.65 | 0.48 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 3,654 | 2.06 | -0.07 | 0.01 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 12.50 | 0.45 | 0.90 | 0.68 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 3,648 | 1.94 | -0.12 | 0.02 | -0.04 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 15.00 | 1.45 | 1.65 | 1.55 | 1.65 | 0.00 | 0.00% | 0.10 | 0 | 19,410 | 1.87 | -0.19 | 0.02 | -0.05 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 17.50 | 2.75 | 2.95 | 2.85 | 2.83 | 0.00 | 0.00% | 0.16 | 0 | 10,401 | 2.00 | -0.27 | 0.03 | -0.07 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 20.00 | 4.20 | 4.40 | 4.30 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 10,461 | 2.06 | -0.34 | 0.03 | -0.07 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 22.50 | 5.60 | 6.10 | 5.85 | 5.80 | 0.00 | 0.00% | 0.26 | 0 | 1,159 | 2.06 | -0.42 | 0.03 | -0.08 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 25.00 | 6.80 | 7.90 | 7.35 | 7.50 | 0.00 | 0.00% | 0.29 | 0 | 106 | 1.98 | -0.49 | 0.03 | -0.08 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 30.00 | 9.60 | 11.60 | 10.60 | 13.90 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.72 | -0.62 | 0.03 | -0.07 | 10/9/2025 | 10/20/2025 3:59:59 PM EST |
| 35.00 | 14.40 | 15.50 | 14.95 | 15.20 | 0.00 | 0.00% | 0.43 | 0 | 96 | 1.75 | -0.72 | 0.03 | -0.06 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |