Options Chain for ARCTURUS THERAPEUTICS HLDGS COM (ARCT) - $26.55 as of 4/29/2024 2:59:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.00 | 14.00 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 17.50 | 9.00 | 11.50 | % | 0 | 0 | 2.95 | 0.98 | 0.01 | -0.03 | 4/29/2024 3:59:53 PM EST | |||
| 20.00 | 6.10 | 9.00 | % | 0 | 0 | 2.38 | 0.92 | 0.02 | -0.05 | 4/29/2024 3:59:53 PM EST | |||
| 22.50 | 4.00 | 5.10 | % | 0 | 0 | 1.54 | 0.83 | 0.04 | -0.07 | 4/29/2024 3:59:53 PM EST | |||
| 25.00 | 2.50 | 2.90 | 2.70 | 0.00 | 0.00% | 11 | 326 | 0.62 | 0.69 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 30.00 | 0.50 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 342 | 0.72 | 0.36 | 0.07 | -0.07 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 35.00 | 0.05 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 295 | 2.06 | 0.14 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 40.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 193 | 1.22 | 0.04 | 0.01 | -0.01 | 4/17/2024 | 4/29/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 30 | 3.31 | 0.01 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 1.70 | 0.49 | 0.00 | 0.00% | 0 | 102 | 2.72 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 3:59:53 PM EST |
| 55.00 | 0.05 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 127 | 2.20 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 3:59:53 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 | 3.80 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 17.50 | 0.00 | 2.75 | % | 0 | 0 | 3.42 | -0.02 | 0.01 | -0.03 | 4/29/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.93 | -0.08 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 22.50 | 0.15 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.78 | -0.17 | 0.04 | -0.07 | 4/23/2024 | 4/29/2024 3:59:53 PM EST |
| 25.00 | 0.90 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 31 | 0.82 | -0.31 | 0.06 | -0.08 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 30.00 | 3.70 | 5.10 | 3.70 | -0.30 | -7.50% | 2 | 28 | 1.37 | -0.64 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 35.00 | 7.80 | 9.20 | 7.10 | 0.00 | 0.00% | 0 | 37 | 1.64 | -0.86 | 0.04 | -0.04 | 4/17/2024 | 4/29/2024 3:59:53 PM EST |
| 40.00 | 12.80 | 15.20 | 8.00 | 0.00 | 0.00% | 0 | 4 | 1.82 | -0.96 | 0.01 | -0.01 | 4/11/2024 | 4/29/2024 3:59:53 PM EST |
| 45.00 | 18.20 | 20.60 | % | 0 | 0 | 2.99 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 50.00 | 22.70 | 24.80 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 55.00 | 27.00 | 30.00 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST |