Options Chain for ARCELLX INC COMMON STOCK (ACLX) - $63.75 as of 2/21/2025 7:41:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.80 | 31.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 40.00 | 22.30 | 26.30 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 45.00 | 17.40 | 21.50 | % | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 50.00 | 12.70 | 16.60 | % | 0 | 0 | 0.90 | 0.93 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 55.00 | 8.40 | 12.50 | 12.80 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.83 | 0.02 | -0.03 | 2/3/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 5.00 | 9.00 | % | 0 | 0 | 0.49 | 0.67 | 0.03 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 2.65 | 6.00 | % | 0 | 0 | 0.47 | 0.52 | 0.03 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 2.20 | 4.50 | 3.00 | +0.80 | +36.37% | 402 | 546 | 0.54 | 0.37 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 75.00 | 0.20 | 3.30 | 2.05 | % | 1 | 0 | 0.46 | 0.25 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 80.00 | 0.00 | 2.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.13 | 0.02 | -0.02 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.50 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.08 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.60 | % | 0 | 0 | 0.93 | 0.04 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 0.20 | 2.50 | % | 0 | 0 | 0.75 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.45 | % | 0 | 0 | 1.07 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:59 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 | 2.40 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.45 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.55 | % | 0 | 0 | 1.10 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.70 | % | 0 | 0 | 0.90 | -0.07 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 3.40 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.17 | 0.02 | -0.03 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 0.85 | 4.80 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.33 | 0.03 | -0.04 | 1/31/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 3.10 | 7.00 | % | 0 | 0 | 0.47 | -0.48 | 0.03 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 6.30 | 10.40 | % | 0 | 0 | 0.48 | -0.63 | 0.03 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 10.10 | 14.20 | % | 0 | 0 | 0.78 | -0.75 | 0.03 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 14.60 | 18.90 | % | 0 | 0 | 0.78 | -0.87 | 0.02 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 19.40 | 23.50 | % | 0 | 0 | 0.87 | -0.92 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 24.50 | 28.30 | % | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 29.00 | 33.70 | % | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 34.70 | 38.40 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |