Options Chain for ARCTURUS THERAPEUTICS HLDGS COM (ARCT) - $7.39 as of 1/30/2026 5:56:04 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 | 3.20 | 7.50 | 5.35 | 5.10 | 0.00 | 0.00% | 2.14 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 5.00 | 0.20 | 3.80 | 2.00 | 2.90 | 0.00 | 0.00% | 0.40 | 0 | 56 | 2.70 | 0.91 | 0.06 | -0.01 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 7.50 | 0.40 | 1.55 | 0.98 | 1.07 | 0.00 | 0.00% | 0.13 | 0 | 110 | 0.86 | 0.58 | 0.15 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 10.00 | 0.20 | 0.60 | 0.40 | 0.30 | -0.15 | -33.34% | 0.04 | 1 | 389 | 0.98 | 0.27 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 12.50 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 430 | 1.06 | 0.12 | 0.07 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 296 | 1.36 | 0.04 | 0.03 | 0.00 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.94 | 0.01 | 0.01 | 0.00 | 12/4/2025 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 177 | 2.05 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 251 | 2.13 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 184 | 2.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 150 | 3.20 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 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 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 73 | 1.97 | -0.09 | 0.06 | -0.01 | 1/9/2026 | 1/30/2026 3:59:58 PM EST |
| 7.50 | 0.90 | 1.30 | 1.10 | 1.10 | 0.00 | 0.00% | 0.15 | 0 | 399 | 1.05 | -0.42 | 0.15 | -0.01 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 10.00 | 1.90 | 3.50 | 2.70 | 3.87 | 0.00 | 0.00% | 0.27 | 0 | 803 | 1.66 | -0.73 | 0.13 | -0.01 | 1/6/2026 | 1/30/2026 3:59:58 PM EST |
| 12.50 | 4.40 | 6.00 | 5.20 | 6.40 | 0.00 | 0.00% | 0.42 | 0 | 103 | 2.10 | -0.88 | 0.07 | -0.01 | 1/2/2026 | 1/30/2026 3:59:58 PM EST |
| 15.00 | 6.40 | 10.00 | 8.20 | 7.70 | 0.00 | 0.00% | 0.55 | 0 | 288 | 3.83 | -0.96 | 0.03 | 0.00 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 17.50 | 8.30 | 12.50 | 10.40 | 10.40 | 0.00 | 0.00% | 0.59 | 0 | 7 | 4.09 | -0.99 | 0.01 | 0.00 | 12/16/2025 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 10.50 | 14.90 | 12.70 | 10.62 | 0.00 | 0.00% | 0.64 | 0 | 3 | 4.22 | -1.00 | 0.01 | 0.00 | 10/31/2025 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 13.00 | 17.40 | 15.20 | 13.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 15.50 | 19.90 | 17.70 | % | 0.71 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 20.50 | 24.70 | 22.60 | % | 0.75 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 25.50 | 29.90 | 27.70 | 24.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 1/30/2026 3:59:58 PM EST |