Options Chain for ARCELLX INC COMMON STOCK (ACLX) - $67.96 as of 3/31/2025 3:02:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.60 | 32.80 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 40.00 | 23.70 | 27.70 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 45.00 | 18.70 | 22.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 50.00 | 13.80 | 17.80 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 55.00 | 8.80 | 12.90 | 12.80 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.94 | 0.02 | -0.02 | 2/3/2025 | 3/31/2025 4:00:00 PM EST |
| 60.00 | 4.30 | 7.90 | % | 0 | 0 | 0.89 | 0.77 | 0.04 | -0.06 | 3/31/2025 4:00:00 PM EST | |||
| 65.00 | 2.70 | 3.80 | 1.70 | -1.40 | -45.17% | 13 | 943 | 0.57 | 0.53 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 70.00 | 1.00 | 3.70 | 1.80 | -0.05 | -2.71% | 27 | 989 | 0.56 | 0.30 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 1.85 | 1.55 | 0.00 | 0.00% | 0 | 424 | 0.89 | 0.13 | 0.03 | -0.05 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 1.65 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.05 | 0.01 | -0.02 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 2.30 | 0.90 | 0.00 | 0.00% | 0 | 4 | 1.39 | 0.02 | 0.01 | -0.01 | 3/21/2025 | 3/31/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.25 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 95.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 50 | 0.86 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 1.55 | 1.35 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.06 | 0.02 | -0.02 | 2/5/2025 | 3/31/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 2.50 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.90 | -0.23 | 0.04 | -0.06 | 1/31/2025 | 3/31/2025 4:00:00 PM EST |
| 65.00 | 1.85 | 3.90 | % | 0 | 0 | 0.52 | -0.47 | 0.05 | -0.09 | 3/31/2025 4:00:00 PM EST | |||
| 70.00 | 4.40 | 7.90 | 3.62 | 0.00 | 0.00% | 0 | 15 | 0.89 | -0.70 | 0.04 | -0.08 | 3/19/2025 | 3/31/2025 4:00:00 PM EST |
| 75.00 | 8.10 | 12.00 | 7.83 | 0.00 | 0.00% | 0 | 10 | 0.98 | -0.87 | 0.03 | -0.05 | 3/10/2025 | 3/31/2025 4:00:00 PM EST |
| 80.00 | 12.50 | 16.60 | 11.33 | 0.00 | 0.00% | 0 | 10 | 1.13 | -0.95 | 0.01 | -0.02 | 3/10/2025 | 3/31/2025 4:00:00 PM EST |
| 85.00 | 17.40 | 21.50 | % | 0 | 0 | 1.27 | -0.98 | 0.01 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 90.00 | 22.30 | 26.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 95.00 | 27.30 | 31.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 100.00 | 32.30 | 36.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 105.00 | 37.20 | 41.30 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 110.00 | 42.20 | 46.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |