Options Chain for ARCELLX INC COMMON STOCK (ACLX) - $86.03 as of 10/29/2025 8:21:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 54.10 | 57.80 | 55.95 | % | 1.86 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 35.00 | 49.00 | 52.80 | 50.90 | % | 1.45 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 40.00 | 44.10 | 48.00 | 46.05 | % | 1.15 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 45.00 | 39.10 | 42.80 | 40.95 | % | 0.91 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 50.00 | 34.20 | 38.20 | 36.20 | % | 0.72 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 55.00 | 29.20 | 33.00 | 31.10 | 16.73 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 10/29/2025 3:59:59 PM EST |
| 60.00 | 24.30 | 28.10 | 26.20 | 14.60 | 0.00 | 0.00% | 0.44 | 0 | 11 | 1.38 | 1.00 | 0.00 | -0.01 | 7/28/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 19.40 | 23.20 | 21.30 | 28.27 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.17 | 0.99 | 0.00 | -0.03 | 10/16/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 14.70 | 18.40 | 16.55 | 13.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.00 | 0.95 | 0.01 | -0.05 | 9/30/2025 | 10/29/2025 3:59:59 PM EST |
| 75.00 | 10.10 | 14.10 | 12.10 | 10.50 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.85 | 0.88 | 0.02 | -0.07 | 9/30/2025 | 10/29/2025 3:59:59 PM EST |
| 80.00 | 6.10 | 10.20 | 8.15 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | 0.75 | 0.03 | -0.10 | 10/23/2025 | 10/29/2025 3:59:59 PM EST |
| 85.00 | 3.00 | 7.20 | 5.10 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.49 | 0.58 | 0.04 | -0.11 | 10/13/2025 | 10/29/2025 3:59:59 PM EST |
| 90.00 | 1.30 | 5.00 | 3.15 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.52 | 0.41 | 0.04 | -0.10 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 3.40 | 1.70 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.77 | 0.25 | 0.03 | -0.08 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 2.65 | 1.33 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | 0.14 | 0.02 | -0.05 | 10/16/2025 | 10/29/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.45 | 1.23 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.94 | 0.07 | 0.01 | -0.03 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.03 | 0.03 | 0.01 | -0.02 | 10/29/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.00 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.22 | 0.01 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/29/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/29/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 25 | 2.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/29/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.25 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/29/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/29/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.48 | 0.00 | 0.00 | -0.01 | 8/15/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 2.45 | 1.23 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.26 | -0.01 | 0.00 | -0.03 | 8/5/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 2.65 | 1.33 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 102 | 1.07 | -0.05 | 0.01 | -0.05 | 9/22/2025 | 10/29/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 3.10 | 1.55 | 9.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.92 | -0.12 | 0.02 | -0.07 | 8/13/2025 | 10/29/2025 3:59:59 PM EST |
| 80.00 | 0.60 | 4.20 | 2.40 | 3.27 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.55 | -0.25 | 0.03 | -0.10 | 10/8/2025 | 10/29/2025 3:59:59 PM EST |
| 85.00 | 2.10 | 6.20 | 4.15 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.57 | -0.42 | 0.04 | -0.11 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 90.00 | 4.80 | 9.00 | 6.90 | % | 0.08 | 0 | 0 | 0.55 | -0.59 | 0.04 | -0.10 | 10/29/2025 3:59:59 PM EST | |||
| 95.00 | 8.20 | 11.70 | 9.95 | % | 0.10 | 0 | 0 | 0.82 | -0.75 | 0.03 | -0.08 | 10/29/2025 3:59:59 PM EST | |||
| 100.00 | 12.60 | 16.40 | 14.50 | % | 0.14 | 0 | 0 | 0.90 | -0.86 | 0.02 | -0.05 | 10/29/2025 3:59:59 PM EST | |||
| 105.00 | 17.40 | 21.10 | 19.25 | % | 0.18 | 0 | 0 | 0.98 | -0.93 | 0.01 | -0.03 | 10/29/2025 3:59:59 PM EST | |||
| 110.00 | 22.10 | 26.00 | 24.05 | % | 0.22 | 0 | 0 | 1.09 | -0.97 | 0.01 | -0.02 | 10/29/2025 3:59:59 PM EST | |||
| 115.00 | 27.30 | 31.00 | 29.15 | % | 0.25 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 120.00 | 32.30 | 36.00 | 34.15 | % | 0.28 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 125.00 | 37.30 | 41.00 | 39.15 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 130.00 | 42.10 | 46.00 | 44.05 | % | 0.34 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST |