Options Chain for ARCELLX INC COMMON STOCK (ACLX) - $66.55 as of 2/20/2026 5:51:24 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 | 28.00 | 32.00 | 30.00 | % | 0.86 | 0 | 0 | 2.30 | 0.99 | 0.00 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 40.00 | 23.20 | 27.50 | 25.35 | % | 0.63 | 0 | 0 | 2.04 | 0.97 | 0.00 | -0.02 | 2/20/2026 3:59:57 PM EST | |||
| 45.00 | 18.50 | 22.50 | 20.50 | % | 0.46 | 0 | 0 | 1.68 | 0.94 | 0.01 | -0.04 | 2/20/2026 3:59:57 PM EST | |||
| 50.00 | 14.50 | 18.00 | 16.25 | % | 0.33 | 0 | 0 | 1.06 | 0.87 | 0.01 | -0.06 | 2/20/2026 3:59:57 PM EST | |||
| 55.00 | 10.20 | 13.90 | 12.05 | % | 0.22 | 0 | 0 | 0.99 | 0.78 | 0.02 | -0.08 | 2/20/2026 3:59:57 PM EST | |||
| 60.00 | 6.10 | 10.30 | 8.20 | % | 0.14 | 0 | 0 | 0.86 | 0.66 | 0.03 | -0.10 | 2/20/2026 3:59:57 PM EST | |||
| 65.00 | 3.10 | 7.10 | 5.10 | 8.74 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.77 | 0.52 | 0.03 | -0.10 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 70.00 | 1.05 | 4.80 | 2.93 | 2.83 | -1.86 | -39.66% | 0.04 | 2 | 122 | 0.71 | 0.36 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 3.60 | 1.80 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.01 | 0.22 | 0.03 | -0.07 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 3.30 | 1.65 | 1.38 | -0.55 | -28.50% | 0.02 | 2 | 2 | 1.14 | 0.12 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 1.24 | 0.06 | 0.01 | -0.03 | 2/20/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.65 | 0.83 | 0.44 | -0.26 | -37.15% | 0.01 | 150 | 55 | 1.11 | 0.03 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.42 | 0.01 | 0.00 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.54 | 0.01 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 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 | 2.75 | 1.38 | % | 0.04 | 0 | 0 | 2.34 | -0.01 | 0.00 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.95 | 1.48 | % | 0.04 | 0 | 0 | 2.00 | -0.03 | 0.00 | -0.02 | 2/20/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 3.20 | 1.60 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.70 | -0.06 | 0.01 | -0.04 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 0 | 1.43 | -0.13 | 0.01 | -0.06 | 2/20/2026 3:59:57 PM EST | |||
| 55.00 | 0.40 | 4.30 | 2.35 | 1.95 | +0.06 | +3.18% | 0.04 | 157 | 27 | 0.84 | -0.22 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 60.00 | 2.15 | 5.70 | 3.93 | 3.20 | +0.90 | +39.13% | 0.07 | 336 | 2,252 | 0.84 | -0.34 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 65.00 | 3.50 | 7.50 | 5.50 | 5.95 | +2.25 | +60.82% | 0.08 | 20 | 26 | 0.71 | -0.48 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 70.00 | 6.50 | 10.00 | 8.25 | 8.70 | +2.16 | +33.03% | 0.12 | 2 | 127 | 0.65 | -0.64 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 75.00 | 10.50 | 14.40 | 12.45 | % | 0.17 | 0 | 0 | 1.05 | -0.78 | 0.03 | -0.07 | 2/20/2026 3:59:57 PM EST | |||
| 80.00 | 14.80 | 18.20 | 16.50 | % | 0.21 | 0 | 0 | 1.04 | -0.88 | 0.02 | -0.04 | 2/20/2026 3:59:57 PM EST | |||
| 85.00 | 19.60 | 23.40 | 21.50 | % | 0.25 | 0 | 0 | 1.22 | -0.94 | 0.01 | -0.03 | 2/20/2026 3:59:57 PM EST | |||
| 90.00 | 24.40 | 28.00 | 26.20 | % | 0.29 | 0 | 0 | 1.28 | -0.97 | 0.01 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 95.00 | 29.30 | 32.50 | 30.90 | % | 0.33 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 100.00 | 34.20 | 38.30 | 36.25 | % | 0.36 | 0 | 0 | 1.57 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 105.00 | 39.10 | 43.10 | 41.10 | % | 0.39 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST |