Options Chain for ARCELLX INC COMMON STOCK (ACLX) - $114.83 as of 4/10/2026 8:21:46 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 | 77.70 | 82.00 | 79.85 | % | 2.28 | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 40.00 | 72.70 | 77.00 | 74.85 | % | 1.87 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 45.00 | 67.70 | 72.00 | 69.85 | % | 1.55 | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 50.00 | 62.70 | 67.00 | 64.85 | % | 1.30 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 55.00 | 57.70 | 62.00 | 59.85 | % | 1.09 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 60.00 | 52.70 | 57.00 | 54.85 | % | 0.91 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 65.00 | 47.70 | 52.00 | 49.85 | 49.80 | 0.00 | 0.00% | 0.77 | 0 | 5 | 4.34 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:54 AM EST |
| 70.00 | 42.70 | 47.00 | 44.85 | % | 0.64 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 75.00 | 37.70 | 42.00 | 39.85 | % | 0.53 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 80.00 | 32.70 | 37.00 | 34.85 | % | 0.44 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 85.00 | 27.70 | 32.00 | 29.85 | % | 0.35 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 90.00 | 22.70 | 27.00 | 24.85 | % | 0.28 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 95.00 | 17.70 | 22.00 | 19.85 | % | 0.21 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 100.00 | 12.70 | 17.00 | 14.85 | % | 0.15 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 105.00 | 7.70 | 12.00 | 9.85 | % | 0.09 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 110.00 | 2.75 | 7.00 | 4.88 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:54 AM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,188 | 0.02 | 0.46 | 0.48 | -0.04 | 4/8/2026 | 4/13/2026 10:58:54 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:54 AM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 135.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 145.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 155.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 6.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 8 | 5.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 26 | 4.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 121 | 4.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,787 | 1.45 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:54 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 635 | 1.36 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:54 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 789 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:54 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:54 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.65 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:54 AM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.53 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:54 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.24 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:54 AM EST |
| 115.00 | 0.05 | 0.95 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.18 | -0.54 | 0.48 | -0.04 | 4/8/2026 | 4/13/2026 10:58:54 AM EST |
| 120.00 | 3.00 | 7.30 | 5.15 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:54 AM EST |
| 125.00 | 8.00 | 12.30 | 10.15 | % | 0.08 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 130.00 | 13.00 | 17.30 | 15.15 | % | 0.12 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 135.00 | 18.00 | 22.30 | 20.15 | % | 0.15 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 140.00 | 23.00 | 27.30 | 25.15 | % | 0.18 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 145.00 | 28.00 | 32.30 | 30.15 | % | 0.21 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 150.00 | 33.00 | 37.30 | 35.15 | % | 0.23 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 155.00 | 38.00 | 42.30 | 40.15 | % | 0.26 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 160.00 | 43.00 | 47.30 | 45.15 | % | 0.28 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST |