Options Chain for LENZ THERAPEUTICS INC COM (LENZ) - $28.40 as of 11/19/2025 9:05:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.50 | 18.40 | 15.95 | % | 1.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 15.00 | 11.00 | 15.90 | 13.45 | % | 0.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 17.50 | 8.50 | 13.30 | 10.90 | % | 0.62 | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 20.00 | 6.50 | 10.00 | 8.25 | 3.70 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.01 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:57 PM EST |
| 22.50 | 4.00 | 7.50 | 5.75 | 2.50 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.00 | 0.99 | 0.01 | -0.01 | 11/11/2025 | 11/19/2025 3:59:57 PM EST |
| 25.00 | 1.55 | 4.50 | 3.03 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 169 | 2.80 | 0.92 | 0.05 | -0.11 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 30.00 | 0.15 | 1.00 | 0.58 | 0.20 | -0.10 | -33.34% | 0.02 | 10 | 55 | 1.22 | 0.35 | 0.14 | -0.31 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 5,203 | 1.49 | 0.02 | 0.02 | -0.02 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 162 | 9.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,026 | 3.24 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 2,084 | 3.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 2.85 | 1.43 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/19/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 4.00 | 2.00 | 0.60 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3,020 | 4.27 | -0.01 | 0.01 | -0.01 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.10 | -2.78 | -96.53% | 0.01 | 3 | 3,178 | 1.56 | -0.08 | 0.05 | -0.11 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 30.00 | 1.45 | 2.40 | 1.93 | 1.95 | -1.55 | -44.29% | 0.06 | 20 | 3,956 | 1.91 | -0.65 | 0.14 | -0.31 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 35.00 | 5.10 | 8.50 | 6.80 | 9.67 | 0.00 | 0.00% | 0.19 | 0 | 12 | 5.08 | -0.98 | 0.02 | -0.02 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 40.00 | 9.00 | 13.90 | 11.45 | 15.39 | 0.00 | 0.00% | 0.29 | 0 | 2 | 6.95 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:57 PM EST |
| 45.00 | 14.00 | 18.70 | 16.35 | 22.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:57 PM EST |
| 50.00 | 19.00 | 23.90 | 21.45 | 11.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 8.97 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 3:59:57 PM EST |
| 55.00 | 24.00 | 28.90 | 26.45 | 24.65 | 0.00 | 0.00% | 0.48 | 0 | 1 | 9.77 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:57 PM EST |
| 60.00 | 29.00 | 33.90 | 31.45 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 65.00 | 34.00 | 38.90 | 36.45 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 70.00 | 39.00 | 43.90 | 41.45 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST |