Options Chain for ARCELLX INC COMMON STOCK (ACLX) - $76.19 as of 9/12/2025 8:31:11 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 | 39.10 | 43.20 | 41.15 | % | 1.18 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 40.00 | 34.70 | 38.20 | 36.45 | % | 0.91 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 45.00 | 29.70 | 33.20 | 31.45 | % | 0.70 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 50.00 | 24.50 | 28.20 | 26.35 | % | 0.53 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 55.00 | 20.10 | 23.20 | 21.65 | 19.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:52 PM EST |
| 60.00 | 14.50 | 18.20 | 16.35 | % | 0.27 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 65.00 | 9.80 | 13.20 | 11.50 | % | 0.18 | 0 | 0 | 1.70 | 0.98 | 0.01 | -0.03 | 9/12/2025 3:59:52 PM EST | |||
| 70.00 | 4.90 | 8.50 | 6.70 | 2.96 | 0.00 | 0.00% | 0.10 | 0 | 24 | 1.29 | 0.88 | 0.04 | -0.09 | 9/9/2025 | 9/12/2025 3:59:52 PM EST |
| 75.00 | 1.30 | 4.80 | 3.05 | 3.39 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.50 | 0.62 | 0.07 | -0.17 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 1.10 | 0.29 | 0.06 | -0.14 | 9/12/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.26 | 0.09 | 0.03 | -0.06 | 8/18/2025 | 9/12/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.52 | 0.02 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.60 | -0.02 | 0.01 | -0.03 | 9/12/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.78 | -0.12 | 0.04 | -0.09 | 9/3/2025 | 9/12/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 1.10 | -0.50 | -31.25% | 0.01 | 3 | 3 | 0.67 | -0.38 | 0.07 | -0.17 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 80.00 | 2.50 | 6.00 | 4.25 | % | 0.05 | 0 | 0 | 0.89 | -0.71 | 0.06 | -0.14 | 9/12/2025 3:59:52 PM EST | |||
| 85.00 | 7.10 | 10.50 | 8.80 | % | 0.10 | 0 | 0 | 1.11 | -0.91 | 0.03 | -0.06 | 9/12/2025 3:59:52 PM EST | |||
| 90.00 | 11.90 | 15.40 | 13.65 | % | 0.15 | 0 | 0 | 1.37 | -0.98 | 0.01 | -0.01 | 9/12/2025 3:59:52 PM EST | |||
| 95.00 | 16.80 | 20.30 | 18.55 | % | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 100.00 | 21.80 | 25.30 | 23.55 | % | 0.24 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 105.00 | 26.80 | 30.30 | 28.55 | % | 0.27 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 110.00 | 32.30 | 35.30 | 33.80 | % | 0.31 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 115.00 | 36.90 | 40.00 | 38.45 | % | 0.33 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST |