Options Chain for ARCUTIS BIOTHERAPEUTICS INC COM (ARQT) - $13.98 as of 5/27/2025 2:45:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.30 | 14.00 | 13.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 1:58:54 PM EST |
| 5.00 | 7.00 | 11.50 | 9.70 | 0.00 | 0.00% | 0 | 30 | 7.62 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 5/27/2025 1:58:54 PM EST |
| 7.50 | 5.30 | 6.80 | 3.43 | 0.00 | 0.00% | 0 | 4 | 2.28 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 5/27/2025 1:58:54 PM EST |
| 10.00 | 4.10 | 4.50 | 4.30 | +0.54 | +14.37% | 10 | 57 | 1.31 | 0.99 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 12.50 | 1.85 | 2.10 | 2.03 | +0.34 | +20.12% | 4 | 1,045 | 0.72 | 0.77 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 15.00 | 0.65 | 0.75 | 0.66 | +0.06 | +10.00% | 437 | 4,945 | 0.72 | 0.41 | 0.14 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 17.50 | 0.10 | 0.20 | 0.14 | -0.01 | -6.67% | 42 | 1,815 | 0.72 | 0.15 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 728 | 0.89 | 0.04 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 192 | 1.10 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 19 | 2.13 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 2.51 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/27/2025 1:58:54 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 | 0.75 | % | 0 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:54 PM EST |
| 10.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 64 | 1.54 | -0.01 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 12.50 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 150 | 3,043 | 0.74 | -0.23 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 15.00 | 1.40 | 2.90 | 1.35 | -0.45 | -25.00% | 10 | 1,397 | 0.80 | -0.59 | 0.14 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 17.50 | 3.40 | 3.60 | 3.41 | 0.00 | 0.00% | 0 | 93 | 0.70 | -0.85 | 0.08 | -0.01 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 20.00 | 5.60 | 6.30 | % | 0 | 0 | 1.24 | -0.96 | 0.03 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 22.50 | 8.10 | 10.00 | % | 0 | 0 | 2.85 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 25.00 | 10.20 | 11.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 30.00 | 13.60 | 18.30 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST |