Options Chain for ARCTURUS THERAPEUTICS HLDGS COM (ARCT) - $12.61 as of 5/5/2025 7:29:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.00 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 6.00 | 8.70 | % | 0 | 0 | 9.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.50 | 3.70 | 6.00 | 1.93 | 0.00 | 0.00% | 0 | 30 | 2.91 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 1.80 | 2.20 | 3.00 | 0.00 | 0.00% | 0 | 128 | 0.89 | 0.85 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 0.45 | 0.65 | 0.60 | -0.55 | -47.83% | 45 | 88 | 0.97 | 0.42 | 0.19 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.05 | 0.20 | 0.16 | -0.14 | -46.67% | 2 | 146 | 1.04 | 0.09 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 298 | 2.65 | 0.01 | 0.02 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 3.00 | % | 0 | 0 | 8.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 61 | 1.09 | -0.15 | 0.10 | -0.02 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 0.95 | 1.45 | 1.00 | +0.30 | +42.86% | 31 | 23 | 1.02 | -0.58 | 0.19 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 2.60 | 4.30 | 2.80 | 0.00 | 0.00% | 0 | 4 | 1.31 | -0.91 | 0.09 | -0.01 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 4.80 | 6.80 | 5.40 | +0.40 | +8.00% | 2 | 2 | 1.83 | -0.99 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 7.20 | 9.00 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 9.80 | 11.80 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 12.30 | 14.40 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |