Options Chain for ARCELLX INC COMMON STOCK (ACLX) - $68.51 as of 3/28/2025 7:11:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.50 | 35.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 26.60 | 30.40 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 21.80 | 25.80 | % | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 16.90 | 20.90 | % | 0 | 0 | 1.01 | 0.95 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 12.60 | 16.30 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.87 | 0.01 | -0.03 | 1/27/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 8.50 | 11.90 | 6.30 | 0.00 | 0.00% | 0 | 253 | 0.73 | 0.77 | 0.02 | -0.05 | 2/27/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 5.20 | 8.80 | 7.50 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.64 | 0.03 | -0.05 | 1/24/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 2.80 | 5.40 | 7.29 | 0.00 | 0.00% | 0 | 750 | 0.48 | 0.49 | 0.03 | -0.05 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 1.90 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 156 | 0.52 | 0.34 | 0.03 | -0.05 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 1.05 | 1.65 | 2.36 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.24 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 0.45 | 1.55 | 1.02 | 0.00 | 0.00% | 0 | 112 | 0.53 | 0.16 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.50 | 0.65 | 0.00 | 0.00% | 0 | 254 | 0.84 | 0.09 | 0.01 | -0.02 | 2/27/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.40 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.06 | 0.01 | -0.02 | 2/11/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.30 | 1.05 | 0.00 | 0.00% | 0 | 18 | 0.99 | 0.03 | 0.01 | -0.01 | 2/11/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.25 | 6.70 | 0.00 | 0.00% | 0 | 77 | 1.06 | 0.02 | 0.00 | -0.01 | 12/11/2024 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.20 | 14.25 | 0.00 | 0.00% | 0 | 8 | 1.12 | 0.01 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.20 | 1.95 | 0.00 | 0.00% | 0 | 19 | 1.19 | 0.01 | 0.00 | 0.00 | 12/26/2024 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 2.50 | 0.00 | 0.00% | 0 | 13 | 1.24 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 6.20 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 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 | 2.20 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.25 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 2.35 | 0.95 | 0.00 | 0.00% | 0 | 4 | 1.24 | -0.02 | 0.00 | -0.01 | 2/10/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 2.55 | 1.55 | 0.00 | 0.00% | 0 | 4 | 1.05 | -0.05 | 0.01 | -0.02 | 2/11/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 0.30 | 2.65 | 0.95 | 0.00 | 0.00% | 0 | 651 | 0.63 | -0.13 | 0.01 | -0.03 | 1/21/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 1.35 | 2.25 | 3.50 | 0.00 | 0.00% | 0 | 300 | 0.52 | -0.23 | 0.02 | -0.05 | 2/27/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 2.30 | 3.90 | 2.05 | 0.00 | 0.00% | 0 | 45 | 0.47 | -0.36 | 0.03 | -0.05 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 4.10 | 7.00 | 9.30 | 0.00 | 0.00% | 0 | 274 | 0.46 | -0.51 | 0.03 | -0.05 | 2/11/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 7.60 | 10.70 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.66 | 0.03 | -0.05 | 12/19/2024 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 11.80 | 14.60 | % | 0 | 0 | 0.47 | -0.76 | 0.02 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 15.10 | 19.30 | % | 0 | 0 | 0.79 | -0.84 | 0.02 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 20.10 | 24.00 | 14.17 | 0.00 | 0.00% | 0 | 253 | 0.86 | -0.91 | 0.01 | -0.02 | 11/15/2024 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 24.90 | 28.60 | % | 0 | 0 | 0.90 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 29.50 | 34.40 | % | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 34.80 | 38.80 | % | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 110.00 | 39.80 | 43.80 | 21.00 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 11/13/2024 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 44.90 | 48.80 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 120.00 | 49.80 | 53.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 125.00 | 54.80 | 58.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 130.00 | 59.80 | 63.80 | 64.90 | 0.00 | 0.00% | 0 | 350 | 1.43 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 64.80 | 68.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 140.00 | 69.80 | 73.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 145.00 | 74.80 | 78.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |