Options Chain for ARCELLX INC COMMON STOCK (ACLX) - $51.92 as of 4/26/2024 8:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 32.00 | 36.50 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 20.00 | 29.50 | 34.00 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 22.50 | 27.00 | 31.80 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 24.50 | 29.40 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 19.50 | 24.40 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 14.50 | 19.40 | % | 0 | 22 | 1.98 | 0.98 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 10.00 | 14.50 | 14.00 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.91 | 0.01 | -0.06 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 5.50 | 9.90 | 8.00 | 0.00 | 0.00% | 0 | 16 | 1.20 | 0.80 | 0.03 | -0.08 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 2.30 | 6.50 | 4.20 | 0.00 | 0.00% | 0 | 279 | 1.08 | 0.63 | 0.04 | -0.10 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 0.25 | 4.90 | 10.20 | 0.00 | 0.00% | 0 | 18 | 0.71 | 0.43 | 0.04 | -0.10 | 2/21/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 0.15 | 2.10 | 2.30 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.25 | 0.03 | -0.08 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 0.10 | 4.90 | 1.25 | 0.00 | 0.00% | 0 | 7 | 1.16 | 0.13 | 0.02 | -0.05 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 5.00 | 4.24 | 0.00 | 0.00% | 0 | 259 | 2.06 | 0.06 | 0.01 | -0.03 | 4/2/2024 | 4/26/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 5.00 | 3.80 | 0.00 | 0.00% | 0 | 166 | 2.26 | 0.03 | 0.01 | -0.01 | 3/26/2024 | 4/26/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 5.00 | 1.00 | 0.00 | 0.00% | 0 | 21 | 2.43 | 0.01 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 5.00 | 1.00 | 0.00 | 0.00% | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 5.00 | 1.90 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 5.00 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 5.00 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 5.00 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 5.00 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 5.00 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 22.50 | 0.00 | 5.00 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 5.00 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 5.00 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 5.00 | % | 0 | 3 | 2.90 | -0.02 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 0.05 | 2.80 | 0.75 | -0.59 | -44.03% | 1 | 300 | 1.13 | -0.09 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 0.10 | 2.85 | 1.74 | 0.00 | 0.00% | 0 | 42 | 0.82 | -0.20 | 0.03 | -0.08 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 0.70 | 4.90 | 2.90 | 0.00 | 0.00% | 0 | 257 | 0.78 | -0.37 | 0.04 | -0.10 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 3.00 | 7.40 | 4.00 | 0.00 | 0.00% | 0 | 28 | 1.17 | -0.57 | 0.04 | -0.10 | 4/16/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 6.70 | 11.50 | 9.20 | 0.00 | 0.00% | 0 | 275 | 1.32 | -0.75 | 0.03 | -0.08 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 11.00 | 15.80 | 7.65 | 0.00 | 0.00% | 0 | 233 | 1.43 | -0.87 | 0.02 | -0.05 | 4/11/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 15.60 | 20.50 | 19.50 | 0.00 | 0.00% | 0 | 27 | 1.58 | -0.94 | 0.01 | -0.03 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 75.00 | 20.70 | 25.50 | 16.47 | 0.00 | 0.00% | 0 | 0 | 1.77 | -0.97 | 0.01 | -0.01 | 4/10/2024 | 4/26/2024 3:59:53 PM EST |
| 80.00 | 25.70 | 30.50 | % | 0 | 0 | 1.95 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 85.00 | 30.70 | 35.50 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 90.00 | 35.70 | 40.50 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 95.00 | 40.70 | 45.50 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 100.00 | 45.70 | 50.50 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 105.00 | 50.70 | 55.50 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 110.00 | 55.70 | 60.50 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |