Options Chain for ARXIS INC CL A COM (ARXS) - $47.05 as of 10/8/2026 10:03:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.20 | 17.70 | 16.45 | % | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:59:05 PM EST | |||
| 35.00 | 10.20 | 13.10 | 11.65 | % | 0.33 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 10/8/2026 1:59:05 PM EST | |||
| 40.00 | 5.80 | 8.00 | 6.90 | % | 0.17 | 0 | 0 | 1.45 | 0.92 | 0.03 | -0.07 | 10/8/2026 1:59:05 PM EST | |||
| 45.00 | 2.00 | 4.10 | 3.05 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.74 | 0.66 | 0.07 | -0.13 | 9/30/2026 | 10/8/2026 1:59:05 PM EST |
| 50.00 | 0.25 | 1.40 | 0.83 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | 0.27 | 0.07 | -0.10 | 9/28/2026 | 10/8/2026 1:59:05 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.07 | 0.06 | 0.03 | -0.04 | 9/24/2026 | 10/8/2026 1:59:05 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.20 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 1:59:05 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:59:05 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:59:05 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:59:05 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:59:05 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:59:05 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:59:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | -0.01 | 0.00 | -0.01 | 9/14/2026 | 10/8/2026 1:59:05 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.38 | -0.08 | 0.03 | -0.07 | 9/29/2026 | 10/8/2026 1:59:05 PM EST |
| 45.00 | 0.95 | 1.55 | 1.25 | 1.40 | +0.15 | +12.00% | 0.03 | 1,001 | 215 | 0.73 | -0.34 | 0.07 | -0.13 | 10/8/2026 | 10/8/2026 1:59:05 PM EST |
| 50.00 | 3.40 | 4.90 | 4.15 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 47 | 1.04 | -0.73 | 0.07 | -0.10 | 10/7/2026 | 10/8/2026 1:59:05 PM EST |
| 55.00 | 7.60 | 9.90 | 8.75 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.55 | -0.94 | 0.03 | -0.04 | 9/24/2026 | 10/8/2026 1:59:05 PM EST |
| 60.00 | 12.30 | 15.00 | 13.65 | % | 0.23 | 0 | 0 | 2.00 | -0.99 | 0.00 | -0.01 | 10/8/2026 1:59:05 PM EST | |||
| 65.00 | 17.10 | 20.10 | 18.60 | % | 0.29 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:59:05 PM EST | |||
| 70.00 | 22.10 | 25.10 | 23.60 | % | 0.34 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:59:05 PM EST | |||
| 75.00 | 27.10 | 29.80 | 28.45 | % | 0.38 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:59:05 PM EST | |||
| 80.00 | 32.50 | 34.80 | 33.65 | % | 0.42 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:59:05 PM EST | |||
| 85.00 | 36.70 | 39.80 | 38.25 | % | 0.45 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:59:05 PM EST |