Options Chain for ARXIS INC CL A COM (ARXS) - $52.70 as of 8/24/2026 7:27:47 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.60 | 25.40 | 23.50 | % | 0.78 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 35.00 | 16.80 | 20.20 | 18.50 | % | 0.53 | 0 | 0 | 1.27 | 0.96 | 0.01 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 40.00 | 12.50 | 15.90 | 14.20 | % | 0.35 | 0 | 0 | 1.11 | 0.89 | 0.01 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 45.00 | 8.90 | 11.80 | 10.35 | % | 0.23 | 0 | 0 | 0.66 | 0.79 | 0.02 | -0.04 | 8/24/2026 4:00:01 PM EST | |||
| 50.00 | 5.40 | 8.30 | 6.85 | % | 0.14 | 0 | 0 | 0.62 | 0.66 | 0.03 | -0.05 | 8/24/2026 4:00:01 PM EST | |||
| 55.00 | 3.00 | 6.00 | 4.50 | 4.30 | % | 0.08 | 1 | 0 | 0.63 | 0.51 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 60.00 | 1.50 | 4.30 | 2.90 | % | 0.05 | 0 | 0 | 0.63 | 0.38 | 0.03 | -0.05 | 8/24/2026 4:00:01 PM EST | |||
| 65.00 | 0.30 | 3.50 | 1.90 | % | 0.03 | 0 | 0 | 0.62 | 0.28 | 0.02 | -0.05 | 8/24/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.95 | 0.18 | 0.02 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.91 | 0.13 | 0.01 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.09 | 0.08 | 0.01 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | 0.06 | 0.01 | -0.02 | 8/24/2026 4:00:01 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.01 | -0.04 | 0.01 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 0 | 1.15 | -0.11 | 0.01 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 45.00 | 1.50 | 2.95 | 2.23 | 2.00 | % | 0.05 | 1 | 0 | 0.73 | -0.21 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 50.00 | 1.75 | 4.90 | 3.33 | % | 0.07 | 0 | 0 | 0.62 | -0.34 | 0.03 | -0.05 | 8/24/2026 4:00:01 PM EST | |||
| 55.00 | 4.90 | 7.60 | 6.25 | % | 0.11 | 0 | 0 | 0.68 | -0.49 | 0.03 | -0.05 | 8/24/2026 4:00:01 PM EST | |||
| 60.00 | 7.90 | 10.90 | 9.40 | % | 0.16 | 0 | 0 | 0.65 | -0.62 | 0.03 | -0.05 | 8/24/2026 4:00:01 PM EST | |||
| 65.00 | 11.90 | 14.60 | 13.25 | % | 0.20 | 0 | 0 | 0.84 | -0.72 | 0.02 | -0.05 | 8/24/2026 4:00:01 PM EST | |||
| 70.00 | 16.00 | 18.90 | 17.45 | % | 0.25 | 0 | 0 | 0.83 | -0.82 | 0.02 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 75.00 | 20.70 | 24.00 | 22.35 | % | 0.30 | 0 | 0 | 0.96 | -0.87 | 0.01 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 80.00 | 25.70 | 29.00 | 27.35 | % | 0.34 | 0 | 0 | 1.10 | -0.92 | 0.01 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 85.00 | 30.10 | 34.00 | 32.05 | % | 0.38 | 0 | 0 | 1.20 | -0.94 | 0.01 | -0.02 | 8/24/2026 4:00:01 PM EST |