Options Chain for ARCELLX INC COMMON STOCK (ACLX) - $63.92 as of 5/27/2025 2:41:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.30 | 33.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 35.00 | 25.30 | 28.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 40.00 | 21.10 | 23.90 | % | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 45.00 | 16.20 | 19.50 | % | 0 | 0 | 1.12 | 0.95 | 0.01 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 50.00 | 12.30 | 15.00 | % | 0 | 0 | 0.76 | 0.88 | 0.01 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 55.00 | 8.10 | 10.50 | % | 0 | 0 | 0.61 | 0.78 | 0.02 | -0.05 | 5/27/2025 1:59:03 PM EST | |||
| 60.00 | 5.90 | 7.60 | % | 0 | 0 | 0.62 | 0.64 | 0.03 | -0.05 | 5/27/2025 1:59:03 PM EST | |||
| 65.00 | 3.70 | 4.70 | 9.00 | 0.00 | 0.00% | 0 | 50 | 0.59 | 0.48 | 0.03 | -0.05 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 70.00 | 2.20 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.34 | 0.03 | -0.05 | 5/15/2025 | 5/27/2025 1:59:03 PM EST |
| 75.00 | 0.85 | 2.75 | 1.60 | 0.00 | 0.00% | 0 | 55 | 0.53 | 0.24 | 0.02 | -0.05 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 80.00 | 0.00 | 1.20 | 1.00 | -1.18 | -54.13% | 10 | 308 | 0.69 | 0.16 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 85.00 | 0.00 | 1.65 | % | 0 | 0 | 0.85 | 0.09 | 0.01 | -0.02 | 5/27/2025 1:59:03 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 | 2.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 35.00 | 0.00 | 2.45 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 45.00 | 0.00 | 1.05 | % | 0 | 0 | 0.86 | -0.05 | 0.01 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 50.00 | 0.85 | 1.60 | % | 0 | 0 | 0.74 | -0.12 | 0.01 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 55.00 | 2.25 | 4.30 | 2.40 | 0.00 | 0.00% | 0 | 300 | 0.62 | -0.22 | 0.02 | -0.05 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 60.00 | 2.65 | 4.90 | 3.70 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.36 | 0.03 | -0.05 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 65.00 | 5.10 | 7.90 | % | 0 | 0 | 0.56 | -0.52 | 0.03 | -0.05 | 5/27/2025 1:59:03 PM EST | |||
| 70.00 | 8.40 | 12.00 | % | 0 | 0 | 0.51 | -0.66 | 0.03 | -0.05 | 5/27/2025 1:59:03 PM EST | |||
| 75.00 | 13.00 | 15.90 | % | 0 | 0 | 0.70 | -0.76 | 0.02 | -0.05 | 5/27/2025 1:59:03 PM EST | |||
| 80.00 | 17.20 | 20.70 | % | 0 | 0 | 0.75 | -0.84 | 0.02 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 85.00 | 22.20 | 24.80 | % | 0 | 0 | 0.94 | -0.91 | 0.01 | -0.02 | 5/27/2025 1:59:03 PM EST |