Options Chain for ARCELLX INC COMMON STOCK (ACLX) - $68.45 as of 1/16/2026 7:01:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.00 | 36.10 | 34.05 | % | 0.97 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 40.00 | 27.10 | 31.20 | 29.15 | % | 0.73 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 45.00 | 22.10 | 26.30 | 24.20 | % | 0.54 | 0 | 0 | 1.46 | 0.99 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 50.00 | 17.50 | 21.60 | 19.55 | % | 0.39 | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 55.00 | 12.70 | 16.90 | 14.80 | % | 0.27 | 0 | 0 | 1.04 | 0.92 | 0.01 | -0.02 | 1/16/2026 4:00:04 PM EST | |||
| 60.00 | 8.60 | 12.00 | 10.30 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.81 | 0.81 | 0.02 | -0.04 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 65.00 | 5.70 | 9.20 | 7.45 | 6.64 | +2.14 | +47.56% | 0.11 | 1 | 23 | 0.66 | 0.66 | 0.03 | -0.06 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 70.00 | 2.30 | 6.30 | 4.30 | 2.59 | 0.00 | 0.00% | 0.06 | 0 | 345 | 0.58 | 0.48 | 0.04 | -0.06 | 12/30/2025 | 1/16/2026 4:00:04 PM EST |
| 75.00 | 1.00 | 4.00 | 2.50 | 2.50 | -0.10 | -3.85% | 0.03 | 16 | 498 | 0.56 | 0.32 | 0.03 | -0.06 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 3.30 | 1.65 | 13.80 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.82 | 0.20 | 0.03 | -0.05 | 10/30/2025 | 1/16/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 2.85 | 1.43 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.90 | 0.12 | 0.02 | -0.04 | 12/30/2025 | 1/16/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.50 | 1.25 | 6.13 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.98 | 0.07 | 0.01 | -0.03 | 11/24/2025 | 1/16/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.04 | 0.01 | -0.02 | 12/4/2025 | 1/16/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.15 | 0.02 | 0.00 | -0.01 | 12/8/2025 | 1/16/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 4.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.01 | 0.00 | -0.01 | 11/14/2025 | 1/16/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.30 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 1/16/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/16/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 1/16/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 1/16/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.60 | 1.30 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.27 | -0.03 | 0.01 | -0.01 | 1/8/2026 | 1/16/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.90 | 1.45 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 137 | 1.07 | -0.08 | 0.01 | -0.02 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 60.00 | 0.10 | 3.30 | 1.70 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 330 | 0.55 | -0.19 | 0.02 | -0.04 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 65.00 | 1.45 | 4.50 | 2.98 | 2.58 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.54 | -0.34 | 0.03 | -0.06 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 70.00 | 3.30 | 6.70 | 5.00 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 451 | 0.50 | -0.52 | 0.04 | -0.06 | 12/9/2025 | 1/16/2026 4:00:04 PM EST |
| 75.00 | 6.80 | 9.60 | 8.20 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 260 | 0.48 | -0.68 | 0.03 | -0.06 | 12/9/2025 | 1/16/2026 4:00:04 PM EST |
| 80.00 | 10.00 | 13.30 | 11.65 | 14.43 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.71 | -0.80 | 0.03 | -0.05 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 85.00 | 14.50 | 18.70 | 16.60 | 6.19 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.91 | -0.88 | 0.02 | -0.04 | 11/24/2025 | 1/16/2026 4:00:04 PM EST |
| 90.00 | 19.30 | 23.40 | 21.35 | 10.93 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.96 | -0.93 | 0.01 | -0.03 | 10/21/2025 | 1/16/2026 4:00:04 PM EST |
| 95.00 | 24.10 | 28.20 | 26.15 | % | 0.28 | 0 | 0 | 1.08 | -0.96 | 0.01 | -0.02 | 1/16/2026 4:00:04 PM EST | |||
| 100.00 | 29.00 | 33.10 | 31.05 | % | 0.31 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 105.00 | 33.90 | 38.10 | 36.00 | % | 0.34 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 110.00 | 38.90 | 43.10 | 41.00 | % | 0.37 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 115.00 | 43.90 | 48.10 | 46.00 | % | 0.40 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 120.00 | 48.90 | 53.10 | 51.00 | % | 0.42 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 125.00 | 53.90 | 58.10 | 56.00 | % | 0.45 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 130.00 | 58.90 | 63.10 | 61.00 | % | 0.47 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 135.00 | 63.90 | 68.10 | 66.00 | % | 0.49 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST |