Options Chain for ARCELLX INC COMMON STOCK (ACLX) - $114.66 as of 4/2/2026 8:42:53 AM 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 | 77.50 | 82.40 | 79.95 | 33.35 | 0.00 | 0.00% | 2.28 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 4/1/2026 4:00:03 PM EST |
| 40.00 | 72.50 | 77.40 | 74.95 | % | 1.87 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 45.00 | 67.50 | 72.40 | 69.95 | % | 1.55 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 50.00 | 62.50 | 67.40 | 64.95 | % | 1.30 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 55.00 | 57.50 | 62.40 | 59.95 | 59.80 | 0.00 | 0.00% | 1.09 | 0 | 9 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 60.00 | 52.50 | 57.40 | 54.95 | 54.80 | 0.00 | 0.00% | 0.92 | 0 | 11 | 1.55 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 65.00 | 47.50 | 52.40 | 49.95 | 48.20 | 0.00 | 0.00% | 0.77 | 0 | 11 | 1.39 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 4/1/2026 4:00:03 PM EST |
| 70.00 | 42.50 | 47.40 | 44.95 | 44.10 | 0.00 | 0.00% | 0.64 | 0 | 343 | 1.24 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 4/1/2026 4:00:03 PM EST |
| 75.00 | 37.50 | 42.40 | 39.95 | 39.50 | 0.00 | 0.00% | 0.53 | 0 | 345 | 1.10 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 4/1/2026 4:00:03 PM EST |
| 80.00 | 32.50 | 37.50 | 35.00 | 8.20 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 4/1/2026 4:00:03 PM EST |
| 85.00 | 29.20 | 31.30 | 30.25 | 29.00 | 0.00 | 0.00% | 0.36 | 0 | 100 | 0.69 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 4/1/2026 4:00:03 PM EST |
| 90.00 | 22.50 | 27.30 | 24.90 | 25.35 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.72 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 4/1/2026 4:00:03 PM EST |
| 95.00 | 17.50 | 22.30 | 19.90 | 1.25 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.61 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 4/1/2026 4:00:03 PM EST |
| 100.00 | 12.50 | 17.30 | 14.90 | 14.38 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.49 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 4/1/2026 4:00:03 PM EST |
| 105.00 | 7.50 | 12.30 | 9.90 | 10.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.38 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 4/1/2026 4:00:03 PM EST |
| 110.00 | 2.65 | 7.50 | 5.08 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.28 | 1.00 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 115.00 | 0.05 | 0.25 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7,036 | 0.00 | 0.57 | 0.24 | -0.01 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.07 | 0.00 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.17 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 4/1/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 4/1/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 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 | 1.35 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.21 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 4/1/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 4/1/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 4/1/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.94 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 4/1/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.84 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 4/1/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.85 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 4/1/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/1/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,103 | 0.57 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 20.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 4/1/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 95.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.29 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/1/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.26 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 105.00 | 0.10 | 0.30 | 0.20 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.17 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 4/1/2026 4:00:03 PM EST |
| 110.00 | 0.20 | 0.35 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.12 | 0.00 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 115.00 | 0.30 | 0.90 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.04 | -0.43 | 0.24 | -0.01 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 120.00 | 3.10 | 7.90 | 5.50 | % | 0.05 | 0 | 0 | 0.32 | -1.00 | 0.01 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 125.00 | 8.00 | 12.80 | 10.40 | % | 0.08 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 130.00 | 13.00 | 17.80 | 15.40 | % | 0.12 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 135.00 | 18.00 | 22.80 | 20.40 | % | 0.15 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 140.00 | 23.00 | 27.80 | 25.40 | % | 0.18 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 145.00 | 28.00 | 32.80 | 30.40 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 150.00 | 33.00 | 37.90 | 35.45 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 155.00 | 38.00 | 42.90 | 40.45 | % | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 160.00 | 43.00 | 47.90 | 45.45 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST |