Options Chain for ARCELLX INC COMMON STOCK (ACLX) - $67.72 as of 2/4/2025 8:41:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.50 | 35.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 40.00 | 25.50 | 30.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 45.00 | 20.50 | 25.20 | % | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 50.00 | 16.00 | 19.90 | % | 0 | 0 | 0.97 | 0.95 | 0.01 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 55.00 | 11.10 | 15.80 | 11.13 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.89 | 0.01 | -0.03 | 1/29/2025 | 2/4/2025 3:59:49 PM EST |
| 60.00 | 7.10 | 11.40 | % | 0 | 0 | 0.75 | 0.78 | 0.02 | -0.05 | 2/4/2025 3:59:49 PM EST | |||
| 65.00 | 5.00 | 7.80 | 4.30 | 0.00 | 0.00% | 0 | 42 | 0.48 | 0.65 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 70.00 | 2.00 | 4.50 | 2.15 | 0.00 | 0.00% | 0 | 135 | 0.41 | 0.48 | 0.04 | -0.06 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 75.00 | 1.40 | 2.30 | 1.25 | 0.00 | 0.00% | 0 | 1,228 | 0.44 | 0.32 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 80.00 | 0.25 | 1.70 | 1.10 | -0.05 | -4.35% | 25 | 270 | 0.50 | 0.21 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 4.90 | % | 0 | 0 | 1.08 | 0.11 | 0.02 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 4.90 | % | 0 | 0 | 1.20 | 0.06 | 0.01 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 4.90 | % | 0 | 0 | 1.30 | 0.03 | 0.01 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 4.90 | % | 0 | 0 | 1.40 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.90 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 4.90 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 4.90 | % | 0 | 0 | 1.74 | -0.02 | 0.00 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 5.00 | % | 0 | 0 | 1.47 | -0.05 | 0.01 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 4.90 | % | 0 | 0 | 1.19 | -0.11 | 0.01 | -0.03 | 2/4/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.20 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.22 | 0.02 | -0.05 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 65.00 | 1.40 | 5.00 | % | 0 | 0 | 0.51 | -0.35 | 0.03 | -0.06 | 2/4/2025 3:59:49 PM EST | |||
| 70.00 | 3.50 | 7.40 | 7.49 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.52 | 0.04 | -0.06 | 1/28/2025 | 2/4/2025 3:59:49 PM EST |
| 75.00 | 7.00 | 11.00 | % | 0 | 0 | 0.72 | -0.68 | 0.03 | -0.05 | 2/4/2025 3:59:49 PM EST | |||
| 80.00 | 11.30 | 15.50 | 11.34 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.79 | 0.02 | -0.04 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 85.00 | 15.90 | 20.00 | % | 0 | 0 | 0.86 | -0.89 | 0.02 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 90.00 | 20.50 | 25.00 | % | 0 | 0 | 0.97 | -0.94 | 0.01 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 95.00 | 25.20 | 30.00 | % | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 100.00 | 30.20 | 34.50 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST |