Options Chain for ARCELLX INC COMMON STOCK (ACLX) - $70.59 as of 7/29/2025 3:01:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.00 | 37.10 | 35.05 | % | 1.00 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 40.00 | 28.30 | 31.80 | 30.05 | % | 0.75 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 45.00 | 23.70 | 26.90 | 25.30 | % | 0.56 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 50.00 | 18.50 | 22.10 | 20.30 | % | 0.41 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 55.00 | 13.70 | 17.60 | 15.65 | % | 0.28 | 0 | 0 | 0.71 | 0.93 | 0.01 | -0.03 | 7/29/2025 1:58:54 PM EST | |||
| 60.00 | 10.40 | 13.20 | 11.80 | % | 0.20 | 0 | 0 | 0.49 | 0.84 | 0.02 | -0.04 | 7/29/2025 1:58:54 PM EST | |||
| 65.00 | 6.10 | 9.10 | 7.60 | % | 0.12 | 0 | 0 | 0.44 | 0.71 | 0.03 | -0.05 | 7/29/2025 1:58:54 PM EST | |||
| 70.00 | 4.00 | 6.90 | 5.45 | % | 0.08 | 0 | 0 | 0.51 | 0.54 | 0.03 | -0.05 | 7/29/2025 1:58:54 PM EST | |||
| 75.00 | 2.05 | 4.90 | 3.48 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.50 | 0.39 | 0.03 | -0.05 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 80.00 | 0.40 | 3.20 | 1.80 | % | 0.02 | 0 | 0 | 0.45 | 0.28 | 0.03 | -0.05 | 7/29/2025 1:58:54 PM EST | |||
| 85.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.67 | 0.18 | 0.02 | -0.04 | 7/29/2025 1:58:54 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.59 | 0.13 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 95.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.86 | 0.07 | 0.01 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 100.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.92 | 0.04 | 0.01 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.03 | 0.00 | -0.01 | 7/29/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.01 | -0.03 | 0.00 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 55.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.85 | -0.07 | 0.01 | -0.03 | 7/29/2025 1:58:54 PM EST | |||
| 60.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 0.75 | -0.16 | 0.02 | -0.04 | 7/29/2025 1:58:54 PM EST | |||
| 65.00 | 1.40 | 4.60 | 3.00 | % | 0.05 | 0 | 0 | 0.51 | -0.29 | 0.03 | -0.05 | 7/29/2025 1:58:54 PM EST | |||
| 70.00 | 3.10 | 6.50 | 4.80 | % | 0.07 | 0 | 0 | 0.47 | -0.46 | 0.03 | -0.05 | 7/29/2025 1:58:54 PM EST | |||
| 75.00 | 6.70 | 10.00 | 8.35 | % | 0.11 | 0 | 0 | 0.52 | -0.61 | 0.03 | -0.05 | 7/29/2025 1:58:54 PM EST | |||
| 80.00 | 9.80 | 12.70 | 11.25 | % | 0.14 | 0 | 0 | 0.60 | -0.72 | 0.03 | -0.05 | 7/29/2025 1:58:54 PM EST | |||
| 85.00 | 14.50 | 17.00 | 15.75 | % | 0.19 | 0 | 0 | 0.64 | -0.82 | 0.02 | -0.04 | 7/29/2025 1:58:54 PM EST | |||
| 90.00 | 19.10 | 22.20 | 20.65 | % | 0.23 | 0 | 0 | 0.77 | -0.87 | 0.02 | -0.03 | 7/29/2025 1:58:54 PM EST | |||
| 95.00 | 23.00 | 27.20 | 25.10 | % | 0.26 | 0 | 0 | 0.89 | -0.93 | 0.01 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 100.00 | 28.00 | 32.10 | 30.05 | % | 0.30 | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 105.00 | 33.00 | 37.10 | 35.05 | % | 0.33 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.01 | 7/29/2025 1:58:54 PM EST |