Options Chain for LENZ THERAPEUTICS INC COM (LENZ) - $18.70 as of 12/15/2025 8:25:04 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 | 12.90 | 17.50 | 15.20 | % | 6.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 5.00 | 10.20 | 14.90 | 12.55 | % | 2.51 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 7.50 | 8.00 | 12.50 | 10.25 | % | 1.37 | 0 | 0 | 4.97 | 0.99 | 0.00 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 10.00 | 6.00 | 10.00 | 8.00 | % | 0.80 | 0 | 0 | 3.66 | 0.94 | 0.01 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 12.50 | 4.00 | 8.00 | 6.00 | % | 0.48 | 0 | 0 | 3.07 | 0.86 | 0.03 | -0.03 | 12/15/2025 10:59:02 AM EST | |||
| 15.00 | 3.20 | 5.00 | 4.10 | 4.60 | +0.10 | +2.23% | 0.27 | 1 | 31 | 1.53 | 0.75 | 0.04 | -0.04 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 17.50 | 2.10 | 4.80 | 3.45 | 24.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.58 | 0.61 | 0.05 | -0.04 | 9/5/2025 | 12/15/2025 10:59:02 AM EST |
| 20.00 | 1.15 | 2.00 | 1.58 | 2.00 | +0.30 | +17.65% | 0.08 | 51 | 2 | 1.18 | 0.47 | 0.06 | -0.04 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 22.50 | 0.75 | 1.55 | 1.15 | 1.70 | +0.55 | +47.83% | 0.05 | 10 | 1,288 | 1.18 | 0.34 | 0.06 | -0.04 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.80 | +0.05 | +6.67% | 0.02 | 9 | 20 | 1.44 | 0.25 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 30.00 | 0.25 | 0.50 | 0.38 | 0.30 | -0.25 | -45.46% | 0.01 | 65 | 257 | 1.30 | 0.12 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 35.00 | 0.00 | 2.50 | 1.25 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 198 | 2.85 | 0.05 | 0.02 | -0.01 | 12/10/2025 | 12/15/2025 10:59:02 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 307 | 2.08 | 0.02 | 0.01 | -0.01 | 12/12/2025 | 12/15/2025 10:59:02 AM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | 0.72 | +0.56 | +350.00% | 0.01 | 1 | 90 | 2.62 | 0.01 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 10:59:02 AM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 10:59:02 AM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.18 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 10:59:02 AM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 10:59:02 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 10:59:02 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 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 7.95 | -0.01 | 0.00 | -0.01 | 12/15/2025 10:59:02 AM EST | |||
| 10.00 | 0.00 | 4.80 | 2.40 | % | 0.24 | 0 | 0 | 5.72 | -0.06 | 0.01 | -0.02 | 12/15/2025 10:59:02 AM EST | |||
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 4.43 | -0.14 | 0.03 | -0.03 | 12/15/2025 10:59:02 AM EST | |||
| 15.00 | 0.20 | 1.70 | 0.95 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 131 | 1.03 | -0.25 | 0.04 | -0.04 | 12/12/2025 | 12/15/2025 10:59:02 AM EST |
| 17.50 | 2.25 | 2.85 | 2.55 | 2.15 | 0.00 | 0.00% | 0.15 | 1 | 131 | 1.25 | -0.39 | 0.05 | -0.04 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 20.00 | 3.40 | 5.00 | 4.20 | 3.38 | -0.92 | -21.40% | 0.21 | 1 | 1,250 | 1.30 | -0.53 | 0.06 | -0.04 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 22.50 | 4.40 | 6.50 | 5.45 | 5.50 | +3.70 | +205.56% | 0.24 | 3 | 37 | 1.66 | -0.66 | 0.06 | -0.04 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 25.00 | 5.60 | 8.50 | 7.05 | 7.36 | +2.86 | +63.56% | 0.28 | 10 | 89 | 1.68 | -0.75 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 30.00 | 10.50 | 13.70 | 12.10 | 13.00 | 0.00 | 0.00% | 0.40 | 0 | 213 | 2.20 | -0.88 | 0.03 | -0.02 | 12/12/2025 | 12/15/2025 10:59:02 AM EST |
| 35.00 | 17.60 | 18.10 | 17.85 | 10.60 | 0.00 | 0.00% | 0.51 | 0 | 269 | 1.67 | -0.95 | 0.02 | -0.01 | 11/3/2025 | 12/15/2025 10:59:02 AM EST |
| 40.00 | 20.50 | 23.70 | 22.10 | 9.79 | 0.00 | 0.00% | 0.55 | 0 | 29 | 2.79 | -0.98 | 0.01 | -0.01 | 11/24/2025 | 12/15/2025 10:59:02 AM EST |
| 45.00 | 25.50 | 29.00 | 27.25 | 26.80 | +11.30 | +72.91% | 0.61 | 2 | 6 | 3.07 | -0.99 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 10:59:02 AM EST |
| 50.00 | 30.50 | 34.30 | 32.40 | 23.10 | 0.00 | 0.00% | 0.65 | 0 | 11 | 3.03 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 10:59:02 AM EST |
| 55.00 | 35.10 | 40.00 | 37.55 | % | 0.68 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 60.00 | 40.10 | 45.00 | 42.55 | % | 0.71 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 65.00 | 45.10 | 50.00 | 47.55 | % | 0.73 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST | |||
| 70.00 | 50.20 | 55.00 | 52.60 | % | 0.75 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:02 AM EST |