Options Chain for ARXIS INC CL A COM (ARXS) - $42.84 as of 6/3/2026 3:38:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.80 | 23.10 | 21.45 | % | 1.07 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:26 PM EST | |||
| 22.50 | 17.90 | 20.50 | 19.20 | % | 0.85 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:26 PM EST | |||
| 25.00 | 15.50 | 18.10 | 16.80 | 17.58 | -1.67 | -8.68% | 0.67 | 4 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:26 PM EST |
| 30.00 | 10.70 | 12.70 | 11.70 | 11.60 | +5.60 | +93.34% | 0.39 | 1 | 2 | 1.80 | 0.98 | 0.01 | -0.03 | 6/3/2026 | 6/3/2026 3:59:26 PM EST |
| 35.00 | 6.20 | 8.70 | 7.45 | 7.50 | 0.00 | 0.00% | 0.21 | 0 | 26 | 1.58 | 0.87 | 0.03 | -0.06 | 6/2/2026 | 6/3/2026 3:59:26 PM EST |
| 40.00 | 2.50 | 4.50 | 3.50 | 2.05 | -2.25 | -52.33% | 0.09 | 30 | 125 | 0.81 | 0.62 | 0.06 | -0.10 | 6/3/2026 | 6/3/2026 3:59:26 PM EST |
| 45.00 | 1.00 | 1.60 | 1.30 | 1.20 | -0.30 | -20.00% | 0.03 | 73 | 1,878 | 0.77 | 0.34 | 0.05 | -0.09 | 6/3/2026 | 6/3/2026 3:59:26 PM EST |
| 50.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.20 | -30.77% | 0.01 | 19 | 389 | 0.79 | 0.15 | 0.03 | -0.05 | 6/3/2026 | 6/3/2026 3:59:26 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.11 | -47.83% | 0.00 | 142 | 1,433 | 0.82 | 0.05 | 0.02 | -0.03 | 6/3/2026 | 6/3/2026 3:59:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.80 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/3/2026 3:59:26 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:26 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 3:59:26 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.15 | -75.00% | 0.01 | 170 | 196 | 0.95 | -0.02 | 0.01 | -0.03 | 6/3/2026 | 6/3/2026 3:59:26 PM EST |
| 35.00 | 0.30 | 1.10 | 0.70 | 0.56 | +0.12 | +27.28% | 0.02 | 53 | 158 | 0.91 | -0.13 | 0.03 | -0.06 | 6/3/2026 | 6/3/2026 3:59:26 PM EST |
| 40.00 | 0.85 | 2.65 | 1.75 | 1.45 | -0.13 | -8.23% | 0.04 | 2 | 13 | 0.74 | -0.38 | 0.06 | -0.10 | 6/3/2026 | 6/3/2026 3:59:26 PM EST |
| 45.00 | 4.50 | 6.10 | 5.30 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.93 | -0.66 | 0.05 | -0.09 | 6/2/2026 | 6/3/2026 3:59:26 PM EST |
| 50.00 | 7.30 | 9.90 | 8.60 | 7.40 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.19 | -0.85 | 0.03 | -0.05 | 5/28/2026 | 6/3/2026 3:59:26 PM EST |
| 55.00 | 12.40 | 14.60 | 13.50 | 17.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.37 | -0.95 | 0.02 | -0.03 | 5/28/2026 | 6/3/2026 3:59:26 PM EST |