Options Chain for ARCTURUS THERAPEUTICS HLDGS COM (ARCT) - $6.25 as of 12/3/2025 11:25:01 AM 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 | 1.55 | 6.30 | 3.93 | 3.70 | 0.00 | 0.00% | 1.57 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 10:59:08 AM EST |
| 5.00 | 1.45 | 2.60 | 2.03 | 1.50 | -0.35 | -18.92% | 0.41 | 2 | 63 | 0.00 | 0.98 | 0.05 | -0.01 | 12/3/2025 | 12/3/2025 10:59:08 AM EST |
| 7.50 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.02 | 23 | 432 | 0.70 | 0.24 | 0.32 | -0.01 | 12/3/2025 | 12/3/2025 10:59:08 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 773 | 1.22 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 12/3/2025 10:59:08 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.96 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 10:59:08 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 607 | 2.07 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 10:59:08 AM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 106 | 3.26 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 10:59:08 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,385 | 2.61 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 10:59:08 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 249 | 2.82 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 10:59:08 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 585 | 3.36 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 10:59:08 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 314 | 5.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 10:59:08 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 10:59:08 AM 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 | 2.75 | 1.38 | % | 0.55 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:59:08 AM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 259 | 1.58 | -0.02 | 0.05 | -0.01 | 12/1/2025 | 12/3/2025 10:59:08 AM EST |
| 7.50 | 0.75 | 1.35 | 1.05 | 1.14 | -0.21 | -15.56% | 0.14 | 1 | 1,761 | 1.46 | -0.76 | 0.32 | -0.01 | 12/3/2025 | 12/3/2025 10:59:08 AM EST |
| 10.00 | 3.10 | 4.30 | 3.70 | 3.83 | 0.00 | 0.00% | 0.37 | 0 | 205 | 3.45 | -1.00 | 0.01 | 0.00 | 12/2/2025 | 12/3/2025 10:59:08 AM EST |
| 12.50 | 5.40 | 6.90 | 6.15 | 6.23 | 0.00 | 0.00% | 0.49 | 0 | 154 | 4.40 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 10:59:08 AM EST |
| 15.00 | 7.90 | 9.40 | 8.65 | 8.45 | 0.00 | 0.00% | 0.58 | 0 | 37 | 4.98 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 10:59:08 AM EST |
| 17.50 | 10.00 | 12.40 | 11.20 | 11.34 | 0.00 | 0.00% | 0.64 | 0 | 10 | 6.42 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 10:59:08 AM EST |
| 20.00 | 12.50 | 14.90 | 13.70 | 13.50 | 0.00 | 0.00% | 0.68 | 0 | 203 | 6.83 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 10:59:08 AM EST |
| 22.50 | 15.00 | 17.40 | 16.20 | 13.49 | 0.00 | 0.00% | 0.72 | 0 | 10 | 7.18 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 10:59:08 AM EST |
| 25.00 | 17.50 | 19.90 | 18.70 | 15.88 | 0.00 | 0.00% | 0.75 | 0 | 9 | 7.49 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 10:59:08 AM EST |
| 30.00 | 22.20 | 25.20 | 23.70 | 12.50 | 0.00 | 0.00% | 0.79 | 0 | 100 | 8.60 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 10:59:08 AM EST |
| 35.00 | 27.20 | 30.20 | 28.70 | 28.35 | 0.00 | 0.00% | 0.82 | 0 | 1 | 9.07 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 10:59:08 AM EST |