Options Chain for ARXIS INC CL A COM (ARXS) - $57.69 as of 8/14/2026 7:27:08 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 | 35.80 | 39.30 | 37.55 | % | 1.88 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 22.50 | 33.30 | 36.80 | 35.05 | % | 1.56 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 25.00 | 30.90 | 34.30 | 32.60 | 14.59 | 0.00 | 0.00% | 1.30 | 0 | 1 | 5.50 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/14/2026 4:00:08 PM EST |
| 30.00 | 26.00 | 29.30 | 27.65 | 21.42 | 0.00 | 0.00% | 0.92 | 0 | 5 | 4.48 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:08 PM EST |
| 35.00 | 21.00 | 24.30 | 22.65 | 23.38 | 0.00 | 0.00% | 0.65 | 0 | 69 | 3.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:08 PM EST |
| 40.00 | 15.60 | 19.30 | 17.45 | 17.27 | 0.00 | 0.00% | 0.44 | 0 | 38 | 2.96 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:08 PM EST |
| 45.00 | 10.50 | 14.40 | 12.45 | 13.10 | 0.00 | 0.00% | 0.28 | 0 | 27 | 2.28 | 0.98 | 0.01 | -0.03 | 8/7/2026 | 8/14/2026 4:00:08 PM EST |
| 50.00 | 6.10 | 9.60 | 7.85 | 8.30 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.72 | 0.90 | 0.03 | -0.09 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 55.00 | 1.80 | 4.80 | 3.30 | 3.86 | -0.20 | -4.93% | 0.06 | 3 | 61 | 1.33 | 0.67 | 0.06 | -0.17 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 60.00 | 0.10 | 3.20 | 1.65 | 1.93 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.79 | 0.37 | 0.06 | -0.18 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.53 | 0.15 | 0.04 | -0.11 | 8/5/2026 | 8/14/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.88 | 0.04 | 0.01 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 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 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 22.50 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.28 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.67 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 2.10 | 1.05 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.64 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 381 | 3.81 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 20 | 3.04 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.57 | -0.02 | 0.01 | -0.03 | 8/3/2026 | 8/14/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.80 | -0.10 | 0.03 | -0.09 | 8/10/2026 | 8/14/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 3.00 | 1.50 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.33 | -0.33 | 0.06 | -0.17 | 8/10/2026 | 8/14/2026 4:00:08 PM EST |
| 60.00 | 2.30 | 5.00 | 3.65 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.12 | -0.63 | 0.06 | -0.18 | 8/3/2026 | 8/14/2026 4:00:08 PM EST |
| 65.00 | 6.50 | 9.30 | 7.90 | % | 0.12 | 0 | 0 | 1.48 | -0.85 | 0.04 | -0.11 | 8/14/2026 4:00:08 PM EST | |||
| 70.00 | 10.90 | 14.50 | 12.70 | % | 0.18 | 0 | 0 | 1.83 | -0.96 | 0.01 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 75.00 | 15.90 | 19.60 | 17.75 | % | 0.24 | 0 | 0 | 2.21 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 80.00 | 20.90 | 24.10 | 22.50 | % | 0.28 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST |