Options Chain for LENZ THERAPEUTICS INC COM (LENZ) - $15.82 as of 1/30/2026 8:12:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.00 | 16.00 | 13.50 | % | 5.40 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 5.00 | 8.50 | 13.30 | 10.90 | % | 2.18 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 7.50 | 6.40 | 11.00 | 8.70 | % | 1.16 | 0 | 0 | 0.02 | 0.98 | 0.01 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 10.00 | 4.50 | 8.50 | 6.50 | % | 0.65 | 0 | 0 | 2.48 | 0.94 | 0.02 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 12.50 | 3.20 | 6.50 | 4.85 | % | 0.39 | 0 | 0 | 1.97 | 0.85 | 0.04 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 15.00 | 2.00 | 3.80 | 2.90 | 3.14 | -2.36 | -42.91% | 0.19 | 10 | 12 | 1.17 | 0.72 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 17.50 | 0.95 | 2.80 | 1.88 | 2.80 | % | 0.11 | 3 | 0 | 0.81 | 0.58 | 0.06 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 20.00 | 0.20 | 4.90 | 2.55 | % | 0.13 | 0 | 0 | 1.43 | 0.44 | 0.07 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 22.50 | 0.05 | 4.90 | 2.48 | % | 0.11 | 0 | 0 | 1.57 | 0.32 | 0.06 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.65 | 1.33 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.97 | 0.23 | 0.05 | -0.02 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 3.28 | 0.11 | 0.03 | -0.01 | 1/29/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | 2.45 | % | 0.98 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 0 | 6.94 | -0.02 | 0.01 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 4.91 | -0.06 | 0.02 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 12.50 | 0.50 | 1.80 | 1.15 | 0.63 | +0.08 | +14.55% | 0.09 | 1 | 1 | 1.41 | -0.15 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 15.00 | 0.10 | 3.00 | 1.55 | % | 0.10 | 0 | 0 | 1.07 | -0.28 | 0.05 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 17.50 | 2.10 | 4.40 | 3.25 | 2.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.28 | -0.42 | 0.06 | -0.04 | 1/15/2026 | 1/30/2026 3:59:57 PM EST |
| 20.00 | 2.50 | 6.40 | 4.45 | 3.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.96 | -0.56 | 0.07 | -0.03 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 22.50 | 4.50 | 8.80 | 6.65 | % | 0.30 | 0 | 0 | 2.22 | -0.68 | 0.06 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 25.00 | 7.00 | 11.40 | 9.20 | % | 0.37 | 0 | 0 | 2.52 | -0.77 | 0.05 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 30.00 | 11.50 | 16.40 | 13.95 | % | 0.46 | 0 | 0 | 2.94 | -0.89 | 0.03 | -0.01 | 1/30/2026 3:59:57 PM EST |