Options Chain for ARCTURUS THERAPEUTICS HLDGS COM (ARCT) - $12.35 as of 6/19/2025 6:50:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.50 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 7.50 | 3.00 | 7.00 | 4.80 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:52 PM EST |
| 10.00 | 1.40 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 42 | 10.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:52 PM EST |
| 12.50 | 0.15 | 0.50 | 0.20 | -0.80 | -80.00% | 33 | 296 | 0.81 | 0.48 | 0.67 | -0.05 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.10 | +0.05 | +100.00% | 3 | 593 | 1.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 17.50 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 560 | 7.69 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:52 PM EST |
| 20.00 | 0.00 | 1.50 | 0.02 | 0.00 | 0.00% | 0 | 1,905 | 9.17 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:52 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 401 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:52 PM EST |
| 30.00 | 0.00 | 4.80 | 0.02 | 0.00 | 0.00% | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:52 PM EST |
| 35.00 | 0.00 | 4.80 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 7.50 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 55 | 9.85 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:28:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 55 | 2.33 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 12.50 | 0.10 | 1.25 | 0.70 | 0.00 | 0.00% | 0 | 181 | 0.57 | -0.52 | 0.67 | -0.05 | 6/6/2025 | 6/18/2025 3:28:52 PM EST |
| 15.00 | 1.75 | 3.40 | 2.00 | 0.00 | 0.00% | 0 | 148 | 3.58 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 17.50 | 4.20 | 6.10 | 4.27 | 0.00 | 0.00% | 0 | 274 | 9.12 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 20.00 | 6.70 | 8.70 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 6/18/2025 3:28:52 PM EST |
| 22.50 | 9.70 | 11.30 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:52 PM EST |
| 25.00 | 11.90 | 13.40 | 9.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 6/18/2025 3:28:52 PM EST |
| 30.00 | 17.30 | 19.20 | 11.34 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 6/18/2025 3:28:52 PM EST |
| 35.00 | 22.30 | 25.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |