Options Chain for ARCELLX INC COMMON STOCK (ACLX) - $64.33 as of 12/22/2025 6:42:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 18.30 | 21.90 | 20.10 | 28.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 12/23/2025 12:59:02 PM EST |
| 50.00 | 13.60 | 17.00 | 15.30 | 25.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.23 | 0.97 | 0.01 | -0.03 | 12/8/2025 | 12/23/2025 12:59:02 PM EST |
| 55.00 | 9.00 | 12.50 | 10.75 | % | 0.20 | 0 | 0 | 1.03 | 0.90 | 0.02 | -0.05 | 12/23/2025 12:59:02 PM EST | |||
| 60.00 | 5.00 | 8.50 | 6.75 | 6.75 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.88 | 0.75 | 0.04 | -0.07 | 12/19/2025 | 12/23/2025 12:59:02 PM EST |
| 65.00 | 2.60 | 3.90 | 3.25 | 3.30 | -0.27 | -7.57% | 0.05 | 7 | 52 | 0.48 | 0.53 | 0.05 | -0.08 | 12/23/2025 | 12/23/2025 12:59:02 PM EST |
| 70.00 | 0.00 | 3.50 | 1.75 | 4.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.82 | 0.30 | 0.04 | -0.06 | 12/15/2025 | 12/23/2025 12:59:02 PM EST |
| 75.00 | 0.30 | 1.00 | 0.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.50 | 0.13 | 0.03 | -0.04 | 12/22/2025 | 12/23/2025 12:59:02 PM EST |
| 80.00 | 0.00 | 2.35 | 1.18 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.03 | 0.05 | 0.01 | -0.02 | 12/15/2025 | 12/23/2025 12:59:02 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.00 | -0.01 | 12/23/2025 12:59:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.20 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 12:59:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 12/23/2025 12:59:02 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.80 | -0.03 | 0.01 | -0.03 | 12/22/2025 | 12/23/2025 12:59:02 PM EST |
| 55.00 | 0.20 | 0.90 | 0.55 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | -0.10 | 0.02 | -0.05 | 12/22/2025 | 12/23/2025 12:59:02 PM EST |
| 60.00 | 0.15 | 3.50 | 1.83 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.56 | -0.25 | 0.04 | -0.07 | 12/1/2025 | 12/23/2025 12:59:02 PM EST |
| 65.00 | 1.75 | 4.70 | 3.23 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.49 | -0.47 | 0.05 | -0.08 | 12/9/2025 | 12/23/2025 12:59:02 PM EST |
| 70.00 | 4.70 | 8.00 | 6.35 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.75 | -0.70 | 0.04 | -0.06 | 12/8/2025 | 12/23/2025 12:59:02 PM EST |
| 75.00 | 8.70 | 12.40 | 10.55 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.87 | -0.87 | 0.03 | -0.04 | 12/8/2025 | 12/23/2025 12:59:02 PM EST |
| 80.00 | 13.30 | 17.00 | 15.15 | % | 0.19 | 0 | 0 | 0.99 | -0.95 | 0.01 | -0.02 | 12/23/2025 12:59:02 PM EST | |||
| 85.00 | 17.80 | 21.90 | 19.85 | 12.60 | 0.00 | 0.00% | 0.23 | 0 | 135 | 1.13 | -0.99 | 0.00 | -0.01 | 12/8/2025 | 12/23/2025 12:59:02 PM EST |
| 90.00 | 22.80 | 27.00 | 24.90 | 21.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:59:02 PM EST |
| 95.00 | 28.20 | 32.00 | 30.10 | % | 0.32 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 100.00 | 32.80 | 37.00 | 34.90 | % | 0.35 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 105.00 | 38.00 | 42.00 | 40.00 | % | 0.38 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 110.00 | 43.00 | 47.00 | 45.00 | % | 0.41 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 115.00 | 47.80 | 52.00 | 49.90 | % | 0.43 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 120.00 | 52.80 | 57.00 | 54.90 | % | 0.46 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 125.00 | 57.80 | 62.00 | 59.90 | % | 0.48 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 130.00 | 62.80 | 66.90 | 64.85 | % | 0.50 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST | |||
| 135.00 | 67.80 | 71.90 | 69.85 | % | 0.52 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:02 PM EST |