Options Chain for ARCTURUS THERAPEUTICS HLDGS COM (ARCT) - $26.55 as of 4/26/2024 8:54:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.90 | 14.00 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 17.50 | 7.70 | 11.40 | % | 0 | 0 | 2.79 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 20.00 | 6.10 | 9.40 | % | 0 | 0 | 2.49 | 0.94 | 0.02 | -0.02 | 4/26/2024 3:59:36 PM EST | |||
| 22.50 | 4.00 | 4.80 | % | 0 | 0 | 1.32 | 0.83 | 0.05 | -0.03 | 4/26/2024 3:59:36 PM EST | |||
| 25.00 | 1.85 | 2.90 | 2.70 | -0.10 | -3.58% | 1 | 326 | 0.55 | 0.66 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 30.00 | 0.45 | 0.90 | 0.65 | -0.05 | -7.15% | 11 | 341 | 0.66 | 0.27 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 35.00 | 0.05 | 0.20 | 0.15 | -0.15 | -50.00% | 5 | 298 | 0.69 | 0.07 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 40.00 | 0.05 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 193 | 1.24 | 0.01 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 3:59:36 PM EST |
| 45.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 30 | 1.58 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:36 PM EST |
| 50.00 | 0.00 | 1.50 | 0.49 | 0.00 | 0.00% | 0 | 102 | 2.44 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:36 PM EST |
| 55.00 | 0.05 | 2.75 | 0.25 | 0.00 | 0.00% | 0 | 127 | 2.30 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.50 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 17.50 | 0.00 | 1.50 | % | 0 | 0 | 2.31 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 20.00 | 0.10 | 0.20 | 0.10 | -0.09 | -47.37% | 1 | 18 | 0.82 | -0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 22.50 | 0.20 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.65 | -0.17 | 0.05 | -0.03 | 4/23/2024 | 4/26/2024 3:59:36 PM EST |
| 25.00 | 0.95 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 31 | 0.69 | -0.34 | 0.07 | -0.04 | 4/24/2024 | 4/26/2024 3:59:36 PM EST |
| 30.00 | 3.60 | 4.20 | 4.00 | +1.20 | +42.86% | 2 | 28 | 0.58 | -0.73 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 35.00 | 7.70 | 9.80 | 7.10 | 0.00 | 0.00% | 0 | 37 | 1.49 | -0.93 | 0.03 | -0.01 | 4/17/2024 | 4/26/2024 3:59:36 PM EST |
| 40.00 | 13.00 | 15.30 | 8.00 | 0.00 | 0.00% | 0 | 4 | 1.80 | -0.99 | 0.01 | 0.00 | 4/11/2024 | 4/26/2024 3:59:36 PM EST |
| 45.00 | 17.70 | 20.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 50.00 | 22.20 | 24.70 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 55.00 | 26.70 | 30.20 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST |