Options Chain for ARCELLX INC COMMON STOCK (ACLX) - $67.00 as of 5/5/2025 7:22:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.50 | 37.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 27.60 | 31.90 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 23.00 | 27.00 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 18.70 | 21.80 | % | 0 | 0 | 1.22 | 0.94 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 14.10 | 17.30 | % | 0 | 0 | 1.05 | 0.87 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 9.50 | 13.20 | % | 0 | 0 | 0.93 | 0.77 | 0.02 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 5.80 | 9.60 | % | 0 | 0 | 0.61 | 0.66 | 0.02 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 3.10 | 7.30 | 6.70 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.52 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 1.20 | 4.90 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.36 | 0.03 | -0.05 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.10 | 2.50 | 2.90 | 0.00 | 0.00% | 0 | 2,040 | 0.65 | 0.23 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 200 | 0.66 | 0.13 | 0.02 | -0.03 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.90 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.07 | 0.01 | -0.02 | 3/12/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.40 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.04 | 0.01 | -0.01 | 3/12/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 2,003 | 0.80 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 1.14 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.20 | 0.00 | 0.00% | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 2.30 | % | 0 | 0 | 1.41 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.70 | 0.00 | 0.00% | 0 | 22 | 1.10 | -0.06 | 0.01 | -0.02 | 4/1/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 2.65 | 0.85 | 0.00 | 0.00% | 0 | 1,116 | 0.94 | -0.13 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 2.60 | 2.50 | 0.00 | 0.00% | 0 | 900 | 0.71 | -0.23 | 0.02 | -0.04 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 1.20 | 4.90 | 3.00 | 0.00 | 0.00% | 0 | 505 | 0.55 | -0.34 | 0.02 | -0.05 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 4.80 | 7.50 | 5.20 | +0.10 | +1.97% | 10 | 2,178 | 0.64 | -0.48 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 6.30 | 10.40 | % | 0 | 0 | 0.50 | -0.64 | 0.03 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 9.80 | 13.30 | % | 0 | 0 | 0.67 | -0.77 | 0.02 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 14.00 | 18.20 | % | 0 | 0 | 0.76 | -0.87 | 0.02 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 18.60 | 23.00 | % | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 23.40 | 27.70 | % | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 28.30 | 32.60 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 100.00 | 33.00 | 37.50 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 105.00 | 38.20 | 42.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 110.00 | 43.10 | 47.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |