Options Chain for ARCELLX INC COMMON STOCK (ACLX) - $62.42 as of 5/30/2025 6:21:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.50 | 34.20 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 25.70 | 29.30 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 21.20 | 24.30 | % | 0 | 0 | 1.85 | 0.98 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 16.00 | 19.70 | 10.50 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.95 | 0.01 | -0.03 | 5/7/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 11.30 | 14.90 | 9.00 | 0.00 | 0.00% | 0 | 12 | 1.13 | 0.89 | 0.01 | -0.05 | 5/8/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 7.30 | 10.50 | 6.29 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.78 | 0.02 | -0.08 | 5/8/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 4.10 | 7.00 | 5.00 | -0.79 | -13.65% | 6 | 294 | 0.86 | 0.61 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 2.50 | 3.20 | 3.00 | -0.60 | -16.67% | 14 | 1,137 | 0.69 | 0.40 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 1.00 | 3.00 | 1.30 | -0.10 | -7.15% | 10 | 1,189 | 0.79 | 0.24 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 0.60 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 2,326 | 0.73 | 0.14 | 0.03 | -0.07 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.50 | 1.42 | 0.00 | 0.00% | 0 | 162 | 1.25 | 0.06 | 0.02 | -0.04 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 2.30 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.03 | 0.01 | -0.02 | 3/12/2025 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.25 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.01 | 0.00 | -0.01 | 3/12/2025 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.20 | 0.38 | 0.00 | 0.00% | 0 | 2,114 | 0.94 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 13 | 2.17 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 272 | 1.25 | -0.02 | 0.00 | -0.02 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.55 | 1.50 | 0.00 | 0.00% | 0 | 470 | 1.04 | -0.05 | 0.01 | -0.03 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 0.40 | 1.60 | 0.80 | 0.00 | 0.00% | 0 | 1,309 | 0.87 | -0.11 | 0.01 | -0.05 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 0.95 | 1.40 | 1.50 | 0.00 | 0.00% | 0 | 989 | 0.65 | -0.22 | 0.02 | -0.08 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 2.35 | 3.90 | 2.50 | +0.45 | +21.96% | 20 | 753 | 0.69 | -0.39 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 4.80 | 6.60 | 4.60 | 0.00 | 0.00% | 0 | 2,165 | 0.66 | -0.60 | 0.04 | -0.09 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 7.10 | 10.30 | 10.70 | 0.00 | 0.00% | 0 | 250 | 0.52 | -0.76 | 0.03 | -0.08 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 11.40 | 15.00 | % | 0 | 0 | 1.01 | -0.86 | 0.03 | -0.07 | 5/30/2025 4:00:00 PM EST | |||
| 80.00 | 16.10 | 18.80 | % | 0 | 0 | 1.14 | -0.94 | 0.02 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 21.00 | 24.10 | % | 0 | 0 | 1.26 | -0.97 | 0.01 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 25.90 | 29.50 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 30.90 | 34.40 | % | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 35.90 | 39.60 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 40.90 | 45.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 45.90 | 49.80 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |