Options Chain for ARCTURUS THERAPEUTICS HLDGS COM (ARCT) - $11.22 as of 10/27/2025 2:09:28 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 | 7.60 | 9.50 | 8.55 | 7.66 | 0.00 | 0.00% | 3.42 | 0 | 1 | 5.39 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:59:10 PM EST |
| 5.00 | 3.70 | 7.00 | 5.35 | 6.69 | 0.00 | 0.00% | 1.07 | 0 | 5 | 2.93 | 0.99 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:59:10 PM EST |
| 7.50 | 3.30 | 4.50 | 3.90 | 3.50 | 0.00 | 0.00% | 0.52 | 0 | 18 | 1.74 | 0.91 | 0.05 | -0.01 | 10/24/2025 | 10/27/2025 1:59:10 PM EST |
| 10.00 | 1.70 | 2.00 | 1.85 | 1.80 | -0.30 | -14.29% | 0.18 | 1 | 153 | 0.80 | 0.68 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 12.50 | 0.80 | 1.15 | 0.98 | 0.90 | -0.15 | -14.29% | 0.08 | 16 | 239 | 0.84 | 0.41 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 15.00 | 0.40 | 0.55 | 0.48 | 0.40 | -0.24 | -37.50% | 0.03 | 2 | 593 | 0.92 | 0.20 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.27 | -0.11 | -28.95% | 0.01 | 45 | 80 | 1.06 | 0.09 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 20.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.10 | -40.00% | 0.01 | 22 | 1,466 | 1.06 | 0.04 | 0.02 | 0.00 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.09 | 0.02 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 1:59:10 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 588 | 1.59 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 1:59:10 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | -5.39 | -99.09% | 0.00 | 2 | 315 | 1.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.59 | -98.34% | 0.00 | 2 | 366 | 1.64 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:59:10 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 | % | 0.15 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:10 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.22 | -0.01 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:59:10 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 940 | 0.83 | -0.09 | 0.05 | -0.01 | 10/24/2025 | 10/27/2025 1:59:10 PM EST |
| 10.00 | 0.70 | 0.90 | 0.80 | 0.84 | +0.09 | +12.00% | 0.08 | 6 | 213 | 0.79 | -0.32 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 12.50 | 2.20 | 2.55 | 2.38 | 2.45 | +0.45 | +22.50% | 0.19 | 8 | 184 | 0.87 | -0.59 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 15.00 | 3.60 | 4.80 | 4.20 | 6.09 | 0.00 | 0.00% | 0.28 | 0 | 434 | 1.20 | -0.80 | 0.08 | -0.01 | 10/22/2025 | 10/27/2025 1:59:10 PM EST |
| 17.50 | 6.50 | 7.00 | 6.75 | 6.90 | +0.24 | +3.61% | 0.39 | 1 | 455 | 1.24 | -0.91 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 1:59:10 PM EST |
| 20.00 | 8.80 | 9.60 | 9.20 | 8.69 | 0.00 | 0.00% | 0.46 | 0 | 301 | 1.54 | -0.96 | 0.02 | 0.00 | 10/24/2025 | 10/27/2025 1:59:10 PM EST |
| 22.50 | 10.10 | 12.50 | 11.30 | 11.65 | 0.00 | 0.00% | 0.50 | 0 | 59 | 2.04 | -0.98 | 0.01 | 0.00 | 10/23/2025 | 10/27/2025 1:59:10 PM EST |
| 25.00 | 12.60 | 15.00 | 13.80 | 15.88 | 0.00 | 0.00% | 0.55 | 0 | 27 | 2.20 | -0.99 | 0.01 | 0.00 | 10/22/2025 | 10/27/2025 1:59:10 PM EST |
| 30.00 | 17.50 | 19.90 | 18.70 | 12.50 | 0.00 | 0.00% | 0.62 | 0 | 100 | 2.40 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:59:10 PM EST |
| 35.00 | 22.20 | 25.20 | 23.70 | 17.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 1:59:10 PM EST |