Options Chain for LENZ THERAPEUTICS INC COM (LENZ) - $32.23 as of 10/27/2025 6:05:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.00 | 16.50 | 14.25 | % | 0.81 | 0 | 0 | 2.17 | 0.96 | 0.01 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 20.00 | 9.50 | 14.40 | 11.95 | % | 0.60 | 0 | 0 | 1.95 | 0.92 | 0.01 | -0.02 | 10/27/2025 3:59:51 PM EST | |||
| 22.50 | 7.50 | 12.30 | 9.90 | % | 0.44 | 0 | 0 | 1.74 | 0.87 | 0.02 | -0.02 | 10/27/2025 3:59:51 PM EST | |||
| 25.00 | 5.60 | 10.30 | 7.95 | % | 0.32 | 0 | 0 | 1.60 | 0.78 | 0.03 | -0.03 | 10/27/2025 3:59:51 PM EST | |||
| 30.00 | 3.00 | 7.00 | 5.00 | % | 0.17 | 0 | 0 | 0.94 | 0.61 | 0.04 | -0.04 | 10/27/2025 3:59:51 PM EST | |||
| 35.00 | 1.90 | 4.00 | 2.95 | 3.13 | +0.13 | +4.34% | 0.08 | 6 | 1 | 0.89 | 0.44 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 40.00 | 0.75 | 2.85 | 1.80 | 1.90 | % | 0.04 | 4 | 0 | 0.88 | 0.30 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:51 PM EST | |
| 45.00 | 0.30 | 2.00 | 1.15 | 1.03 | % | 0.03 | 5 | 0 | 0.90 | 0.19 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:51 PM EST | |
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.01 | 0.11 | 0.02 | -0.02 | 10/27/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.55 | 0.06 | 0.01 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.31 | 0.04 | 0.01 | -0.01 | 10/27/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 1.91 | -0.04 | 0.01 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 2.59 | -0.08 | 0.01 | -0.02 | 10/27/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 2.20 | -0.13 | 0.02 | -0.02 | 10/27/2025 3:59:51 PM EST | |||
| 25.00 | 0.05 | 4.50 | 2.28 | % | 0.09 | 0 | 0 | 1.02 | -0.22 | 0.03 | -0.03 | 10/27/2025 3:59:51 PM EST | |||
| 30.00 | 2.00 | 5.30 | 3.65 | 3.00 | -0.67 | -18.26% | 0.12 | 1 | 94 | 0.93 | -0.39 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 35.00 | 4.00 | 8.40 | 6.20 | 6.50 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.83 | -0.56 | 0.04 | -0.04 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 40.00 | 8.40 | 12.20 | 10.30 | 10.45 | % | 0.26 | 1 | 0 | 1.39 | -0.70 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:51 PM EST | |
| 45.00 | 12.50 | 16.60 | 14.55 | % | 0.32 | 0 | 0 | 1.51 | -0.81 | 0.03 | -0.03 | 10/27/2025 3:59:51 PM EST | |||
| 50.00 | 17.00 | 21.50 | 19.25 | % | 0.39 | 0 | 0 | 1.60 | -0.89 | 0.02 | -0.02 | 10/27/2025 3:59:51 PM EST | |||
| 55.00 | 21.70 | 26.00 | 23.85 | % | 0.43 | 0 | 0 | 1.64 | -0.94 | 0.01 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 60.00 | 26.50 | 31.00 | 28.75 | % | 0.48 | 0 | 0 | 1.78 | -0.96 | 0.01 | -0.01 | 10/27/2025 3:59:51 PM EST |