Options Chain for ARXIS INC CL A COM (ARXS) - $47.89 as of 10/11/2026 8:14:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.90 | 29.60 | 27.75 | % | 1.39 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 22.50 | 23.40 | 27.60 | 25.50 | % | 1.13 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 25.00 | 20.90 | 24.90 | 22.90 | 11.50 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.96 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 10/9/2026 4:00:08 PM EST |
| 30.00 | 16.10 | 19.30 | 17.70 | 21.00 | 0.00 | 0.00% | 0.59 | 0 | 14 | 1.32 | 0.98 | 0.00 | -0.02 | 7/30/2026 | 10/9/2026 4:00:08 PM EST |
| 35.00 | 12.20 | 15.50 | 13.85 | 17.95 | 0.00 | 0.00% | 0.40 | 0 | 26 | 1.29 | 0.93 | 0.01 | -0.03 | 9/3/2026 | 10/9/2026 4:00:08 PM EST |
| 40.00 | 9.10 | 10.40 | 9.75 | 19.50 | 0.00 | 0.00% | 0.24 | 0 | 63 | 0.75 | 0.82 | 0.02 | -0.05 | 8/13/2026 | 10/9/2026 4:00:08 PM EST |
| 45.00 | 3.90 | 7.50 | 5.70 | 6.55 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.60 | 0.66 | 0.03 | -0.06 | 10/7/2026 | 10/9/2026 4:00:08 PM EST |
| 50.00 | 3.30 | 4.50 | 3.90 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 866 | 0.71 | 0.50 | 0.03 | -0.06 | 10/2/2026 | 10/9/2026 4:00:08 PM EST |
| 55.00 | 0.45 | 3.70 | 2.08 | 1.76 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.65 | 0.37 | 0.03 | -0.06 | 10/8/2026 | 10/9/2026 4:00:08 PM EST |
| 60.00 | 1.00 | 3.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.86 | 0.26 | 0.02 | -0.05 | 10/8/2026 | 10/9/2026 4:00:08 PM EST |
| 65.00 | 0.20 | 2.90 | 1.55 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.85 | 0.20 | 0.02 | -0.05 | 9/30/2026 | 10/9/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 1.85 | 0.93 | 0.23 | -0.67 | -74.45% | 0.01 | 5 | 8 | 1.11 | 0.13 | 0.02 | -0.04 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | 0.09 | 0.01 | -0.03 | 10/7/2026 | 10/9/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.27 | 0.06 | 0.01 | -0.02 | 10/7/2026 | 10/9/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.34 | 0.04 | 0.01 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.63 | 0.02 | 0.00 | -0.01 | 10/9/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 10/9/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/9/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 10/9/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 2.45 | 1.23 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.70 | -0.02 | 0.00 | -0.02 | 9/2/2026 | 10/9/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 2.60 | 1.30 | 0.85 | +0.10 | +13.34% | 0.04 | 1 | 73 | 1.35 | -0.07 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 40.00 | 1.15 | 1.65 | 1.40 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.73 | -0.18 | 0.02 | -0.05 | 10/2/2026 | 10/9/2026 4:00:08 PM EST |
| 45.00 | 1.55 | 4.50 | 3.03 | 3.44 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.71 | -0.34 | 0.03 | -0.06 | 10/1/2026 | 10/9/2026 4:00:08 PM EST |
| 50.00 | 5.10 | 6.90 | 6.00 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.77 | -0.50 | 0.03 | -0.06 | 10/7/2026 | 10/9/2026 4:00:08 PM EST |
| 55.00 | 7.30 | 10.30 | 8.80 | 8.10 | 0.00 | 0.00% | 0.16 | 0 | 60 | 0.92 | -0.63 | 0.03 | -0.06 | 10/2/2026 | 10/9/2026 4:00:08 PM EST |
| 60.00 | 11.60 | 14.60 | 13.10 | 10.90 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.03 | -0.74 | 0.02 | -0.05 | 9/25/2026 | 10/9/2026 4:00:08 PM EST |
| 65.00 | 16.00 | 19.80 | 17.90 | 13.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.22 | -0.80 | 0.02 | -0.05 | 8/3/2026 | 10/9/2026 4:00:08 PM EST |
| 70.00 | 20.80 | 24.50 | 22.65 | % | 0.32 | 0 | 0 | 1.31 | -0.87 | 0.02 | -0.04 | 10/9/2026 4:00:08 PM EST | |||
| 75.00 | 26.10 | 29.50 | 27.80 | % | 0.37 | 0 | 0 | 1.44 | -0.91 | 0.01 | -0.03 | 10/9/2026 4:00:08 PM EST | |||
| 80.00 | 30.70 | 34.40 | 32.55 | 30.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.54 | -0.94 | 0.01 | -0.02 | 9/15/2026 | 10/9/2026 4:00:08 PM EST |
| 85.00 | 35.50 | 39.40 | 37.45 | % | 0.44 | 0 | 0 | 1.65 | -0.96 | 0.01 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 90.00 | 40.50 | 44.30 | 42.40 | % | 0.47 | 0 | 0 | 1.73 | -0.98 | 0.00 | -0.01 | 10/9/2026 4:00:08 PM EST |