Options Chain for ARCELLX INC COMMON STOCK (ACLX) - $70.27 as of 7/25/2025 12:21:18 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 | 38.30 | 42.40 | 40.35 | % | 1.34 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 35.00 | 33.30 | 37.40 | 35.35 | % | 1.01 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 40.00 | 28.30 | 32.40 | 30.35 | % | 0.76 | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 45.00 | 23.80 | 26.80 | 25.30 | 26.20 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.73 | 0.99 | 0.00 | -0.02 | 3/7/2025 | 7/25/2025 11:58:56 AM EST |
| 50.00 | 19.00 | 22.20 | 20.60 | % | 0.41 | 0 | 0 | 1.52 | 0.96 | 0.01 | -0.04 | 7/25/2025 11:58:56 AM EST | |||
| 55.00 | 14.00 | 17.30 | 15.65 | 9.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.24 | 0.92 | 0.01 | -0.06 | 5/16/2025 | 7/25/2025 11:58:56 AM EST |
| 60.00 | 9.40 | 12.70 | 11.05 | 11.00 | 0.00 | 0.00% | 0.18 | 0 | 255 | 1.02 | 0.86 | 0.02 | -0.08 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 65.00 | 6.00 | 9.00 | 7.50 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 162 | 0.63 | 0.73 | 0.03 | -0.10 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 3.20 | 4.60 | 3.90 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 2,154 | 0.51 | 0.55 | 0.04 | -0.10 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 75.00 | 1.30 | 3.80 | 2.55 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 120 | 0.63 | 0.34 | 0.04 | -0.09 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 80.00 | 0.00 | 2.65 | 1.33 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.89 | 0.18 | 0.03 | -0.06 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.01 | 0.08 | 0.02 | -0.03 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.03 | 0.01 | -0.01 | 5/22/2025 | 7/25/2025 11:58:56 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/25/2025 11:58:56 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/25/2025 11:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.66 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 7/25/2025 11:58:56 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7,903 | 0.78 | -0.04 | 0.01 | -0.04 | 7/9/2025 | 7/25/2025 11:58:56 AM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.08 | 0.01 | -0.06 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 60.00 | 0.00 | 2.65 | 1.33 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 418 | 1.05 | -0.14 | 0.02 | -0.08 | 7/7/2025 | 7/25/2025 11:58:56 AM EST |
| 65.00 | 1.60 | 3.50 | 2.55 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 251 | 0.74 | -0.27 | 0.03 | -0.10 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 2.65 | 5.00 | 3.83 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 268 | 0.62 | -0.45 | 0.04 | -0.10 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 75.00 | 4.50 | 8.00 | 6.25 | 16.46 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.82 | -0.66 | 0.04 | -0.09 | 2/25/2025 | 7/25/2025 11:58:56 AM EST |
| 80.00 | 8.40 | 11.80 | 10.10 | % | 0.13 | 0 | 0 | 0.78 | -0.82 | 0.03 | -0.06 | 7/25/2025 11:58:56 AM EST | |||
| 85.00 | 13.00 | 16.30 | 14.65 | 16.40 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.86 | -0.92 | 0.02 | -0.03 | 7/11/2025 | 7/25/2025 11:58:56 AM EST |
| 90.00 | 17.90 | 21.10 | 19.50 | % | 0.22 | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 95.00 | 22.80 | 26.00 | 24.40 | % | 0.26 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 100.00 | 27.60 | 31.70 | 29.65 | % | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 105.00 | 32.60 | 36.70 | 34.65 | % | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 110.00 | 37.60 | 41.70 | 39.65 | % | 0.36 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 115.00 | 42.60 | 46.70 | 44.65 | % | 0.39 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 120.00 | 47.60 | 51.70 | 49.65 | % | 0.41 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 125.00 | 52.60 | 56.70 | 54.65 | % | 0.44 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |