Options Chain for ARCELLX INC COMMON STOCK (ACLX) - $85.27 as of 11/20/2024 7:41:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 55.20 | 60.00 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 35.00 | 50.20 | 55.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 40.00 | 45.50 | 50.00 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 45.00 | 40.60 | 45.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 50.00 | 35.60 | 40.00 | % | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 55.00 | 30.70 | 35.50 | % | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 60.00 | 26.10 | 30.50 | % | 0 | 0 | 1.48 | 0.97 | 0.00 | -0.04 | 11/20/2024 4:00:05 PM EST | |||
| 65.00 | 21.20 | 26.00 | % | 0 | 0 | 1.25 | 0.94 | 0.01 | -0.05 | 11/20/2024 4:00:05 PM EST | |||
| 70.00 | 17.00 | 21.50 | 8.11 | 0.00 | 0.00% | 0 | 7 | 1.12 | 0.88 | 0.01 | -0.08 | 8/19/2024 | 11/20/2024 4:00:05 PM EST |
| 75.00 | 13.30 | 17.50 | 11.00 | 0.00 | 0.00% | 0 | 31 | 1.05 | 0.81 | 0.01 | -0.10 | 9/16/2024 | 11/20/2024 4:00:05 PM EST |
| 80.00 | 10.10 | 12.90 | 27.20 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.73 | 0.02 | -0.11 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 85.00 | 7.50 | 10.40 | 8.50 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.62 | 0.02 | -0.12 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 90.00 | 3.80 | 8.30 | 4.80 | -1.10 | -18.65% | 1 | 251 | 0.68 | 0.50 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 95.00 | 1.95 | 4.30 | 3.82 | +1.32 | +52.80% | 1 | 11,455 | 0.56 | 0.38 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 100.00 | 1.20 | 4.30 | 2.50 | 0.00 | 0.00% | 0 | 254 | 0.64 | 0.27 | 0.02 | -0.10 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 4.60 | 1.80 | 0.00 | 0.00% | 0 | 120 | 0.99 | 0.19 | 0.02 | -0.08 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 110.00 | 0.55 | 1.20 | 0.85 | +0.30 | +54.55% | 33 | 13,645 | 0.61 | 0.13 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 2.75 | 2.01 | 0.00 | 0.00% | 0 | 71 | 0.99 | 0.08 | 0.01 | -0.04 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 120.00 | 0.00 | 3.30 | 2.99 | 0.00 | 0.00% | 0 | 51 | 1.15 | 0.05 | 0.01 | -0.03 | 10/15/2024 | 11/20/2024 4:00:05 PM EST |
| 125.00 | 0.00 | 2.95 | % | 0 | 0 | 1.19 | 0.03 | 0.00 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 130.00 | 0.00 | 3.20 | 1.65 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.02 | 0.00 | -0.01 | 10/21/2024 | 11/20/2024 4:00:05 PM EST |
| 135.00 | 0.00 | 2.20 | % | 0 | 0 | 1.24 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.40 | % | 0 | 0 | 1.34 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 145.00 | 0.00 | 3.10 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 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 | 2.30 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 35.00 | 0.00 | 2.30 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 40.00 | 0.00 | 2.30 | 1.55 | 0.00 | 0.00% | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 4:00:05 PM EST |
| 45.00 | 0.00 | 2.35 | 1.25 | 0.00 | 0.00% | 0 | 4 | 2.09 | 0.00 | 0.00 | -0.01 | 9/18/2024 | 11/20/2024 4:00:05 PM EST |
| 50.00 | 0.00 | 0.60 | 1.45 | 0.00 | 0.00% | 0 | 2,001 | 1.28 | -0.01 | 0.00 | -0.02 | 10/31/2024 | 11/20/2024 4:00:05 PM EST |
| 55.00 | 0.00 | 3.10 | 1.60 | 0.00 | 0.00% | 0 | 317 | 1.75 | -0.01 | 0.00 | -0.02 | 11/5/2024 | 11/20/2024 4:00:05 PM EST |
| 60.00 | 0.00 | 3.80 | 2.90 | 0.00 | 0.00% | 0 | 125 | 1.64 | -0.03 | 0.00 | -0.04 | 10/15/2024 | 11/20/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 4.10 | 0.85 | +0.06 | +7.60% | 2 | 216 | 1.45 | -0.06 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 70.00 | 0.95 | 2.05 | 1.25 | 0.00 | 0.00% | 0 | 1,225 | 0.80 | -0.12 | 0.01 | -0.08 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 75.00 | 1.25 | 3.20 | 2.06 | -1.44 | -41.15% | 2 | 300 | 0.72 | -0.19 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 80.00 | 1.75 | 4.10 | 4.35 | +1.45 | +50.00% | 20 | 410 | 0.64 | -0.27 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 85.00 | 3.10 | 6.90 | 4.70 | 0.00 | 0.00% | 0 | 553 | 0.66 | -0.38 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 90.00 | 6.90 | 8.10 | 2.83 | 0.00 | 0.00% | 0 | 285 | 0.65 | -0.50 | 0.02 | -0.12 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 95.00 | 8.50 | 13.20 | % | 0 | 0 | 0.66 | -0.62 | 0.02 | -0.11 | 11/20/2024 4:00:05 PM EST | |||
| 100.00 | 12.50 | 16.80 | 6.30 | 0.00 | 0.00% | 0 | 710 | 0.60 | -0.73 | 0.02 | -0.10 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 105.00 | 16.70 | 21.40 | % | 0 | 0 | 1.00 | -0.81 | 0.02 | -0.08 | 11/20/2024 4:00:05 PM EST | |||
| 110.00 | 21.00 | 25.50 | % | 0 | 0 | 1.05 | -0.87 | 0.01 | -0.06 | 11/20/2024 4:00:05 PM EST | |||
| 115.00 | 25.50 | 30.40 | % | 0 | 0 | 1.11 | -0.92 | 0.01 | -0.04 | 11/20/2024 4:00:05 PM EST | |||
| 120.00 | 30.50 | 34.90 | % | 0 | 0 | 1.14 | -0.95 | 0.01 | -0.03 | 11/20/2024 4:00:05 PM EST | |||
| 125.00 | 35.00 | 39.90 | % | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 130.00 | 40.00 | 44.90 | % | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 135.00 | 45.00 | 49.90 | % | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 140.00 | 50.00 | 54.90 | % | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 145.00 | 55.00 | 59.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |