Options Chain for ARCELLX INC COMMON STOCK (ACLX) - $114.35 as of 3/12/2026 7:42:29 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 | 77.20 | 81.50 | 79.35 | % | 2.27 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 40.00 | 72.20 | 76.50 | 74.35 | % | 1.86 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 45.00 | 67.20 | 71.50 | 69.35 | % | 1.54 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 50.00 | 62.20 | 66.50 | 64.35 | % | 1.29 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 55.00 | 57.20 | 61.50 | 59.35 | % | 1.08 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 60.00 | 52.30 | 56.60 | 54.45 | % | 0.91 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 65.00 | 47.30 | 51.60 | 49.45 | 50.00 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:02 PM EST |
| 70.00 | 42.30 | 46.60 | 44.45 | % | 0.64 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 75.00 | 37.30 | 41.60 | 39.45 | % | 0.53 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 80.00 | 32.30 | 36.60 | 34.45 | % | 0.43 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 85.00 | 27.40 | 31.70 | 29.55 | % | 0.35 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 90.00 | 22.40 | 26.70 | 24.55 | % | 0.27 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 95.00 | 17.40 | 21.70 | 19.55 | % | 0.21 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 100.00 | 12.40 | 16.70 | 14.55 | % | 0.15 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 105.00 | 7.50 | 11.80 | 9.65 | % | 0.09 | 0 | 0 | 0.47 | 0.91 | 0.03 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 110.00 | 4.80 | 5.90 | 5.35 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.21 | 0.73 | 0.05 | -0.03 | 3/11/2026 | 3/12/2026 4:00:02 PM EST |
| 115.00 | 0.20 | 0.40 | 0.30 | 1.05 | +0.75 | +250.00% | 0.00 | 2 | 48 | 0.05 | 0.45 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.11 | 0.20 | 0.04 | -0.02 | 2/27/2026 | 3/12/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.02 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.01 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.81 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.71 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.62 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:02 PM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 1,749 | 0.51 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 30 | 177 | 0.45 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 90.00 | 0.05 | 2.15 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 357 | 0.56 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:02 PM EST |
| 95.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.32 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:02 PM EST |
| 100.00 | 0.15 | 0.40 | 0.28 | 0.15 | -0.02 | -11.77% | 0.00 | 25 | 82 | 0.27 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 105.00 | 0.20 | 0.45 | 0.33 | 0.20 | +0.04 | +25.00% | 0.00 | 5 | 122 | 0.20 | -0.09 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 110.00 | 0.30 | 2.15 | 1.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.19 | -0.27 | 0.05 | -0.03 | 2/26/2026 | 3/12/2026 4:00:02 PM EST |
| 115.00 | 0.85 | 2.85 | 1.85 | 3.07 | +0.92 | +42.80% | 0.02 | 6 | 0 | 0.16 | -0.55 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 120.00 | 5.80 | 7.90 | 6.85 | 6.52 | +0.42 | +6.89% | 0.06 | 6 | 0 | 0.27 | -0.80 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 125.00 | 8.60 | 12.90 | 10.75 | % | 0.09 | 0 | 0 | 0.37 | -0.94 | 0.02 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 130.00 | 13.60 | 17.90 | 15.75 | % | 0.12 | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 135.00 | 18.60 | 22.90 | 20.75 | % | 0.15 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 140.00 | 23.60 | 27.90 | 25.75 | % | 0.18 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 145.00 | 28.60 | 32.90 | 30.75 | % | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 150.00 | 33.60 | 37.90 | 35.75 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 155.00 | 38.60 | 42.90 | 40.75 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 160.00 | 43.60 | 47.90 | 45.75 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST |