Options Chain for ARCELLX INC COMMON STOCK (ACLX) - $67.16 as of 7/4/2025 7:41:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.50 | 39.50 | 37.50 | % | 1.25 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 35.00 | 30.60 | 34.60 | 32.60 | % | 0.93 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 40.00 | 25.60 | 29.80 | 27.70 | % | 0.69 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 45.00 | 20.90 | 24.90 | 22.90 | 26.20 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.35 | 0.98 | 0.00 | 0.00 | 3/7/2025 | 7/3/2025 12:58:52 PM EST |
| 50.00 | 16.10 | 20.20 | 18.15 | % | 0.36 | 0 | 0 | 1.13 | 0.94 | 0.01 | -0.02 | 7/3/2025 12:58:52 PM EST | |||
| 55.00 | 11.50 | 15.50 | 13.50 | 9.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.95 | 0.87 | 0.02 | -0.03 | 5/16/2025 | 7/3/2025 12:58:52 PM EST |
| 60.00 | 7.30 | 11.30 | 9.30 | 10.70 | 0.00 | 0.00% | 0.15 | 0 | 255 | 0.82 | 0.76 | 0.03 | -0.04 | 5/21/2025 | 7/3/2025 12:58:52 PM EST |
| 65.00 | 3.70 | 7.50 | 5.60 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 161 | 0.49 | 0.60 | 0.03 | -0.05 | 6/24/2025 | 7/3/2025 12:58:52 PM EST |
| 70.00 | 2.70 | 4.50 | 3.60 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 2,154 | 0.52 | 0.44 | 0.03 | -0.05 | 7/2/2025 | 7/3/2025 12:58:52 PM EST |
| 75.00 | 1.30 | 3.90 | 2.60 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 118 | 0.58 | 0.28 | 0.03 | -0.04 | 6/24/2025 | 7/3/2025 12:58:52 PM EST |
| 80.00 | 0.00 | 2.95 | 1.48 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.77 | 0.17 | 0.02 | -0.03 | 5/20/2025 | 7/3/2025 12:58:52 PM EST |
| 85.00 | 0.00 | 2.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.85 | 0.09 | 0.01 | -0.02 | 6/6/2025 | 7/3/2025 12:58:52 PM EST |
| 90.00 | 0.00 | 2.40 | 1.20 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.05 | 0.01 | -0.01 | 5/22/2025 | 7/3/2025 12:58:52 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.00 | 0.02 | 0.00 | -0.01 | 7/3/2025 12:58:52 PM EST | |||
| 100.00 | 0.00 | 1.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.00 | 0.01 | 0.00 | 0.00 | 4/28/2025 | 7/3/2025 12:58:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/3/2025 12:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 35.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 40.00 | 0.00 | 2.40 | 1.20 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/3/2025 12:58:52 PM EST |
| 45.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.32 | -0.02 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 50.00 | 0.50 | 0.95 | 0.73 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7,901 | 0.69 | -0.06 | 0.01 | -0.02 | 6/27/2025 | 7/3/2025 12:58:52 PM EST |
| 55.00 | 0.55 | 3.10 | 1.83 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.70 | -0.13 | 0.02 | -0.03 | 6/11/2025 | 7/3/2025 12:58:52 PM EST |
| 60.00 | 0.00 | 4.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 318 | 0.81 | -0.24 | 0.03 | -0.04 | 7/2/2025 | 7/3/2025 12:58:52 PM EST |
| 65.00 | 2.70 | 5.50 | 4.10 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.57 | -0.40 | 0.03 | -0.05 | 6/25/2025 | 7/3/2025 12:58:52 PM EST |
| 70.00 | 3.80 | 7.90 | 5.85 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 251 | 0.45 | -0.56 | 0.03 | -0.05 | 6/20/2025 | 7/3/2025 12:58:52 PM EST |
| 75.00 | 7.40 | 11.30 | 9.35 | 16.46 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.69 | -0.72 | 0.03 | -0.04 | 2/25/2025 | 7/3/2025 12:58:52 PM EST |
| 80.00 | 11.50 | 15.50 | 13.50 | % | 0.17 | 0 | 0 | 0.72 | -0.83 | 0.02 | -0.03 | 7/3/2025 12:58:52 PM EST | |||
| 85.00 | 16.20 | 20.00 | 18.10 | 23.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.80 | -0.91 | 0.01 | -0.02 | 5/6/2025 | 7/3/2025 12:58:52 PM EST |
| 90.00 | 20.80 | 24.80 | 22.80 | % | 0.25 | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.01 | 7/3/2025 12:58:52 PM EST | |||
| 95.00 | 25.80 | 29.70 | 27.75 | % | 0.29 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 7/3/2025 12:58:52 PM EST | |||
| 100.00 | 30.70 | 34.90 | 32.80 | % | 0.33 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 105.00 | 35.70 | 39.80 | 37.75 | % | 0.36 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 110.00 | 40.70 | 44.90 | 42.80 | % | 0.39 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 115.00 | 45.70 | 49.90 | 47.80 | % | 0.42 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 120.00 | 50.70 | 54.90 | 52.80 | % | 0.44 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 125.00 | 55.70 | 59.90 | 57.80 | % | 0.46 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST |