Options Chain for ARXIS INC CL A COM (ARXS) - $58.11 as of 8/12/2026 12:38:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 34.40 | 38.00 | 36.20 | % | 1.61 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 25.00 | 31.90 | 35.50 | 33.70 | % | 1.35 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 30.00 | 26.80 | 30.80 | 28.80 | % | 0.96 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 35.00 | 22.20 | 25.70 | 23.95 | 24.10 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.71 | 0.99 | 0.00 | -0.01 | 8/5/2026 | 8/12/2026 11:59:02 AM EST |
| 40.00 | 17.60 | 20.50 | 19.05 | % | 0.48 | 0 | 0 | 1.35 | 0.96 | 0.01 | -0.02 | 8/12/2026 11:59:02 AM EST | |||
| 45.00 | 13.20 | 16.50 | 14.85 | % | 0.33 | 0 | 0 | 1.25 | 0.90 | 0.01 | -0.04 | 8/12/2026 11:59:02 AM EST | |||
| 50.00 | 9.00 | 11.70 | 10.35 | % | 0.21 | 0 | 0 | 0.69 | 0.79 | 0.02 | -0.06 | 8/12/2026 11:59:02 AM EST | |||
| 55.00 | 5.50 | 8.30 | 6.90 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 100 | 0.67 | 0.66 | 0.03 | -0.07 | 8/5/2026 | 8/12/2026 11:59:02 AM EST |
| 60.00 | 3.30 | 5.90 | 4.60 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 367 | 0.69 | 0.51 | 0.03 | -0.07 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 65.00 | 1.20 | 4.10 | 2.65 | 2.85 | -0.35 | -10.94% | 0.04 | 1 | 10 | 0.64 | 0.36 | 0.03 | -0.07 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 70.00 | 0.15 | 3.10 | 1.63 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.61 | 0.22 | 0.03 | -0.05 | 8/7/2026 | 8/12/2026 11:59:02 AM EST |
| 75.00 | 0.30 | 1.55 | 0.93 | % | 0.01 | 0 | 0 | 0.64 | 0.12 | 0.02 | -0.03 | 8/12/2026 11:59:02 AM EST | |||
| 80.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.12 | 0.06 | 0.01 | -0.02 | 8/12/2026 11:59:02 AM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | 0.02 | 0.01 | -0.01 | 8/12/2026 11:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 35.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.73 | -0.01 | 0.00 | -0.01 | 8/12/2026 11:59:02 AM EST | |||
| 40.00 | 0.00 | 2.55 | 1.28 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 163 | 1.45 | -0.04 | 0.01 | -0.02 | 8/10/2026 | 8/12/2026 11:59:02 AM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.91 | -0.10 | 0.01 | -0.04 | 8/12/2026 11:59:02 AM EST | |||
| 50.00 | 1.05 | 2.45 | 1.75 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 721 | 0.71 | -0.21 | 0.02 | -0.06 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 55.00 | 1.90 | 4.60 | 3.25 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 508 | 0.68 | -0.34 | 0.03 | -0.07 | 8/7/2026 | 8/12/2026 11:59:02 AM EST |
| 60.00 | 4.20 | 7.20 | 5.70 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.68 | -0.49 | 0.03 | -0.07 | 8/10/2026 | 8/12/2026 11:59:02 AM EST |
| 65.00 | 7.60 | 9.90 | 8.75 | % | 0.13 | 0 | 0 | 0.65 | -0.64 | 0.03 | -0.07 | 8/12/2026 11:59:02 AM EST | |||
| 70.00 | 11.50 | 14.40 | 12.95 | % | 0.18 | 0 | 0 | 0.96 | -0.78 | 0.03 | -0.05 | 8/12/2026 11:59:02 AM EST | |||
| 75.00 | 15.00 | 18.50 | 16.75 | % | 0.22 | 0 | 0 | 0.98 | -0.88 | 0.02 | -0.03 | 8/12/2026 11:59:02 AM EST | |||
| 80.00 | 20.50 | 23.20 | 21.85 | 24.50 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.94 | -0.94 | 0.01 | -0.02 | 8/3/2026 | 8/12/2026 11:59:02 AM EST |
| 85.00 | 24.80 | 27.90 | 26.35 | % | 0.31 | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.01 | 8/12/2026 11:59:02 AM EST |