Options Chain for ARXIS INC CL A COM (ARXS) - $34.80 as of 5/26/2026 3:57:32 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 | 18.00 | 21.80 | 19.90 | % | 0.99 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:31 PM EST | |||
| 22.50 | 15.60 | 19.20 | 17.40 | % | 0.77 | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 5/26/2026 2:58:31 PM EST | |||
| 25.00 | 13.10 | 16.00 | 14.55 | 11.80 | % | 0.58 | 7 | 0 | 2.17 | 0.99 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 2:58:31 PM EST | |
| 30.00 | 8.60 | 11.10 | 9.85 | 6.00 | +0.50 | +9.10% | 0.33 | 5 | 4 | 1.63 | 0.91 | 0.02 | -0.04 | 5/26/2026 | 5/26/2026 2:58:31 PM EST |
| 35.00 | 5.50 | 6.80 | 6.15 | 6.31 | +4.36 | +223.59% | 0.18 | 7 | 37 | 0.85 | 0.73 | 0.04 | -0.07 | 5/26/2026 | 5/26/2026 2:58:31 PM EST |
| 40.00 | 2.65 | 3.80 | 3.23 | 2.80 | +2.35 | +522.23% | 0.08 | 13 | 79 | 0.84 | 0.50 | 0.05 | -0.08 | 5/26/2026 | 5/26/2026 2:58:31 PM EST |
| 45.00 | 1.35 | 1.70 | 1.53 | 1.68 | +1.18 | +236.00% | 0.03 | 10,819 | 63 | 0.85 | 0.29 | 0.04 | -0.07 | 5/26/2026 | 5/26/2026 2:58:31 PM EST |
| 50.00 | 0.80 | 0.90 | 0.85 | 0.90 | +0.72 | +400.00% | 0.02 | 266 | 1 | 0.87 | 0.14 | 0.03 | -0.04 | 5/26/2026 | 5/26/2026 2:58:31 PM EST |
| 55.00 | 0.20 | 0.60 | 0.40 | 0.40 | -1.70 | -80.96% | 0.01 | 12 | 1 | 0.90 | 0.07 | 0.02 | -0.02 | 5/26/2026 | 5/26/2026 2:58:31 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 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 2:58:31 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.64 | 0.00 | 0.00 | -0.01 | 5/26/2026 2:58:31 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.70 | -0.01 | 0.00 | -0.02 | 5/26/2026 2:58:31 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | 0.39 | -0.41 | -51.25% | 0.01 | 211 | 3 | 0.97 | -0.09 | 0.02 | -0.04 | 5/26/2026 | 5/26/2026 2:58:31 PM EST |
| 35.00 | 1.05 | 1.60 | 1.33 | 1.37 | -1.13 | -45.20% | 0.04 | 61 | 16 | 0.82 | -0.27 | 0.04 | -0.07 | 5/26/2026 | 5/26/2026 2:58:31 PM EST |
| 40.00 | 2.70 | 4.90 | 3.80 | 5.77 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.88 | -0.50 | 0.05 | -0.08 | 5/15/2026 | 5/26/2026 2:58:31 PM EST |
| 45.00 | 6.30 | 8.20 | 7.25 | % | 0.16 | 0 | 0 | 1.13 | -0.71 | 0.04 | -0.07 | 5/26/2026 2:58:31 PM EST | |||
| 50.00 | 10.10 | 12.20 | 11.15 | % | 0.22 | 0 | 0 | 1.51 | -0.86 | 0.03 | -0.04 | 5/26/2026 2:58:31 PM EST | |||
| 55.00 | 14.70 | 16.90 | 15.80 | % | 0.29 | 0 | 0 | 1.37 | -0.93 | 0.02 | -0.02 | 5/26/2026 2:58:31 PM EST |