Options Chain for ARCELLX INC COMMON STOCK (ACLX) - $68.40 as of 1/30/2026 5:51:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.70 | 35.90 | 33.80 | % | 0.97 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 40.00 | 27.00 | 31.00 | 29.00 | % | 0.72 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 45.00 | 22.30 | 26.40 | 24.35 | % | 0.54 | 0 | 0 | 1.32 | 0.97 | 0.00 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 50.00 | 17.60 | 21.80 | 19.70 | % | 0.39 | 0 | 0 | 1.14 | 0.92 | 0.01 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 55.00 | 13.20 | 17.30 | 15.25 | % | 0.28 | 0 | 0 | 0.99 | 0.86 | 0.01 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 60.00 | 9.10 | 13.20 | 11.15 | % | 0.19 | 0 | 0 | 0.59 | 0.76 | 0.02 | -0.06 | 1/30/2026 3:59:51 PM EST | |||
| 65.00 | 5.70 | 9.80 | 7.75 | 6.94 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.59 | 0.64 | 0.03 | -0.06 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 70.00 | 2.80 | 6.80 | 4.80 | 5.13 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.55 | 0.49 | 0.03 | -0.05 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 75.00 | 0.50 | 4.50 | 2.50 | % | 0.03 | 0 | 0 | 0.47 | 0.31 | 0.03 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.70 | 0.19 | 0.03 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.79 | 0.09 | 0.02 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.88 | 0.03 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 1.58 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | 1.38 | -0.03 | 0.00 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 0 | 1.21 | -0.08 | 0.01 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 3.60 | 1.80 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.00 | -0.14 | 0.01 | -0.04 | 1/23/2026 | 1/30/2026 3:59:51 PM EST |
| 60.00 | 0.45 | 4.60 | 2.53 | % | 0.04 | 0 | 0 | 0.60 | -0.24 | 0.02 | -0.06 | 1/30/2026 3:59:51 PM EST | |||
| 65.00 | 2.00 | 6.00 | 4.00 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.57 | -0.36 | 0.03 | -0.06 | 1/21/2026 | 1/30/2026 3:59:51 PM EST |
| 70.00 | 4.10 | 8.10 | 6.10 | % | 0.09 | 0 | 0 | 0.53 | -0.51 | 0.03 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 75.00 | 7.00 | 11.00 | 9.00 | % | 0.12 | 0 | 0 | 0.47 | -0.69 | 0.03 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 80.00 | 10.70 | 14.70 | 12.70 | % | 0.16 | 0 | 0 | 0.73 | -0.81 | 0.03 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 85.00 | 15.10 | 19.20 | 17.15 | % | 0.20 | 0 | 0 | 0.79 | -0.91 | 0.02 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 90.00 | 19.90 | 24.10 | 22.00 | % | 0.24 | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 95.00 | 24.80 | 29.00 | 26.90 | % | 0.28 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 100.00 | 29.70 | 33.90 | 31.80 | % | 0.32 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST |