Options Chain for ARCTURUS THERAPEUTICS HLDGS COM (ARCT) - $14.91 as of 8/13/2025 7:05:38 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 | 14.50 | 19.00 | 16.75 | 10.11 | 0.00 | 0.00% | 6.70 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 8/13/2025 3:59:52 PM EST |
| 5.00 | 13.60 | 16.50 | 15.05 | 13.14 | +4.90 | +59.47% | 3.01 | 2 | 1 | 6.45 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 7.50 | 11.20 | 14.00 | 12.60 | 5.50 | 0.00 | 0.00% | 1.68 | 0 | 2 | 4.54 | 0.99 | 0.01 | 0.00 | 4/28/2025 | 8/13/2025 3:59:52 PM EST |
| 10.00 | 9.10 | 11.90 | 10.50 | 5.20 | 0.00 | 0.00% | 1.05 | 0 | 152 | 3.72 | 0.92 | 0.01 | -0.02 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 12.50 | 7.10 | 8.80 | 7.95 | 7.10 | +3.85 | +118.47% | 0.64 | 14 | 224 | 1.91 | 0.88 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 15.00 | 5.10 | 5.40 | 5.25 | 4.80 | +2.85 | +146.16% | 0.35 | 37 | 1,031 | 1.27 | 0.78 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 17.50 | 3.60 | 3.90 | 3.75 | 3.60 | +2.50 | +227.28% | 0.21 | 438 | 2,652 | 1.25 | 0.66 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 20.00 | 2.35 | 2.70 | 2.53 | 2.55 | +1.95 | +325.00% | 0.13 | 416 | 349 | 1.20 | 0.53 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 22.50 | 1.50 | 2.10 | 1.80 | 1.70 | +1.34 | +372.23% | 0.08 | 3 | 366 | 1.23 | 0.42 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 25.00 | 1.15 | 1.35 | 1.25 | 1.30 | +1.14 | +712.50% | 0.05 | 121 | 65 | 1.24 | 0.34 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | 0.23 | 0.03 | -0.04 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.20 | +0.15 | +300.00% | 0.01 | 6 | 238 | 1.72 | 0.13 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:52 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 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.15 | 0 | 5 | 5.11 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 8/13/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 15 | 2.53 | -0.01 | 0.01 | 0.00 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 10.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.20 | -66.67% | 0.02 | 16 | 148 | 1.34 | -0.08 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 12.50 | 0.35 | 1.10 | 0.73 | 0.45 | -0.42 | -48.28% | 0.06 | 16 | 539 | 1.46 | -0.12 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 15.00 | 0.90 | 1.25 | 1.08 | 1.00 | -0.95 | -48.72% | 0.07 | 48 | 481 | 1.23 | -0.22 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 17.50 | 1.75 | 2.15 | 1.95 | 1.90 | -1.70 | -47.23% | 0.11 | 123 | 53 | 1.16 | -0.34 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 20.00 | 2.90 | 4.70 | 3.80 | 3.10 | -3.60 | -53.74% | 0.19 | 19 | 1 | 1.36 | -0.47 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 22.50 | 4.50 | 5.60 | 5.05 | % | 0.22 | 0 | 0 | 1.17 | -0.58 | 0.05 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 25.00 | 6.20 | 7.50 | 6.85 | 6.80 | -6.30 | -48.10% | 0.27 | 2 | 1 | 1.08 | -0.66 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 30.00 | 10.80 | 13.50 | 12.15 | 14.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.38 | -0.77 | 0.03 | -0.04 | 2/25/2025 | 8/13/2025 3:59:52 PM EST |
| 35.00 | 15.10 | 18.00 | 16.55 | % | 0.47 | 0 | 0 | 2.36 | -0.87 | 0.02 | -0.02 | 8/13/2025 3:59:52 PM EST |