Options Chain for ARCELLX INC COMMON STOCK (ACLX) - $66.57 as of 1/22/2025 9:41:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.20 | 39.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 29.70 | 34.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 24.60 | 28.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 45.00 | 20.00 | 24.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 50.00 | 15.00 | 19.00 | 12.60 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.99 | 0.01 | 0.00 | 8/2/2024 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 10.10 | 14.40 | 26.90 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.94 | 0.02 | -0.01 | 9/16/2024 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 5.30 | 10.00 | 18.20 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.80 | 0.03 | -0.04 | 8/28/2024 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 3.70 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 936 | 0.45 | 0.60 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 1.65 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 1,064 | 0.43 | 0.35 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 0.80 | 0.95 | 0.93 | 0.00 | 0.00% | 0 | 1,952 | 0.45 | 0.17 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 0.40 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 1,335 | 0.49 | 0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1,828 | 0.53 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 275 | 0.69 | 0.01 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | 2.80 | 0.00 | 0.00% | 0 | 508 | 0.88 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 315 | 0.77 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 4.90 | 0.44 | 0.00 | 0.00% | 0 | 60 | 1.85 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 4.90 | 1.45 | 0.00 | 0.00% | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 4.90 | 1.25 | 0.00 | 0.00% | 0 | 13 | 2.04 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 4.90 | 1.50 | 0.00 | 0.00% | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 304 | 1.33 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 4.90 | 2.35 | 0.00 | 0.00% | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 4.90 | 2.56 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.10 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.30 | 2.40 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.90 | 1.30 | 0.00 | 0.00% | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 2.10 | 1.55 | 0.00 | 0.00% | 0 | 11 | 2.08 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 4.90 | 1.60 | 0.00 | 0.00% | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.70 | 1.55 | 0.00 | 0.00% | 0 | 969 | 1.02 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.20 | 5.50 | 0.00 | 0.00% | 0 | 968 | 0.94 | -0.01 | 0.01 | 0.00 | 7/19/2024 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 2.70 | 5.00 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.06 | 0.02 | -0.01 | 8/28/2024 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 0.80 | 1.25 | 0.83 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.20 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 2.10 | 2.70 | 2.10 | 0.00 | 0.00% | 0 | 106 | 0.40 | -0.40 | 0.05 | -0.05 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 4.00 | 5.70 | 6.60 | 0.00 | 0.00% | 0 | 24 | 0.35 | -0.65 | 0.05 | -0.04 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 8.40 | 9.50 | 3.80 | 0.00 | 0.00% | 0 | 13 | 0.45 | -0.83 | 0.03 | -0.03 | 12/31/2024 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 11.50 | 15.70 | 14.86 | 0.00 | 0.00% | 0 | 223 | 0.87 | -0.92 | 0.02 | -0.02 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 16.90 | 20.80 | 7.00 | 0.00 | 0.00% | 0 | 65 | 1.00 | -0.97 | 0.01 | -0.01 | 11/7/2024 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 21.30 | 25.90 | 6.45 | 0.00 | 0.00% | 0 | 2 | 1.15 | -0.99 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 26.00 | 30.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 100.00 | 31.00 | 35.80 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 105.00 | 36.00 | 40.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 110.00 | 41.00 | 45.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 115.00 | 46.00 | 50.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 120.00 | 51.00 | 55.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 125.00 | 56.00 | 60.90 | 39.50 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 3:59:57 PM EST |
| 130.00 | 61.00 | 65.90 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 135.00 | 66.00 | 70.70 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 71.00 | 75.90 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 145.00 | 76.00 | 80.70 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |