Options Chain for ARXIS INC CL A COM (ARXS) - $58.11 as of 8/12/2026 10:48:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 37.20 | 41.00 | 39.10 | % | 1.96 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 22.50 | 34.70 | 38.50 | 36.60 | % | 1.63 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 25.00 | 32.20 | 36.00 | 34.10 | 14.59 | 0.00 | 0.00% | 1.36 | 0 | 1 | 4.61 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/11/2026 4:00:02 PM EST |
| 30.00 | 27.20 | 31.00 | 29.10 | 21.42 | 0.00 | 0.00% | 0.97 | 0 | 5 | 3.82 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:02 PM EST |
| 35.00 | 22.20 | 25.70 | 23.95 | 23.38 | 0.00 | 0.00% | 0.68 | 0 | 69 | 3.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:02 PM EST |
| 40.00 | 17.30 | 20.80 | 19.05 | 17.27 | 0.00 | 0.00% | 0.48 | 0 | 38 | 2.51 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:02 PM EST |
| 45.00 | 12.40 | 15.90 | 14.15 | 13.10 | 0.00 | 0.00% | 0.31 | 0 | 27 | 1.94 | 0.99 | 0.00 | -0.04 | 8/7/2026 | 8/11/2026 4:00:02 PM EST |
| 50.00 | 7.60 | 11.20 | 9.40 | 10.00 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.51 | 0.92 | 0.02 | -0.09 | 8/5/2026 | 8/11/2026 4:00:02 PM EST |
| 55.00 | 3.50 | 6.40 | 4.95 | 4.76 | -1.54 | -24.45% | 0.09 | 1 | 67 | 1.26 | 0.73 | 0.05 | -0.15 | 8/12/2026 | 8/11/2026 4:00:02 PM EST |
| 60.00 | 0.40 | 4.00 | 2.20 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.70 | 0.45 | 0.06 | -0.16 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.10 | 1.05 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.83 | 0.21 | 0.04 | -0.11 | 8/5/2026 | 8/11/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.47 | 0.07 | 0.02 | -0.05 | 8/11/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.78 | 0.02 | 0.01 | -0.02 | 8/11/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 8/11/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.66 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.21 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/11/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/11/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 381 | 2.80 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.06 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.62 | -0.01 | 0.00 | -0.04 | 8/3/2026 | 8/11/2026 4:00:02 PM EST |
| 50.00 | 0.05 | 0.80 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.40 | -0.08 | 0.02 | -0.09 | 8/10/2026 | 8/11/2026 4:00:02 PM EST |
| 55.00 | 0.25 | 3.30 | 1.78 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.78 | -0.27 | 0.05 | -0.15 | 8/10/2026 | 8/11/2026 4:00:02 PM EST |
| 60.00 | 1.45 | 4.40 | 2.93 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.69 | -0.55 | 0.06 | -0.16 | 8/3/2026 | 8/11/2026 4:00:02 PM EST |
| 65.00 | 5.00 | 8.40 | 6.70 | % | 0.10 | 0 | 0 | 1.22 | -0.79 | 0.04 | -0.11 | 8/11/2026 4:00:02 PM EST | |||
| 70.00 | 9.50 | 13.00 | 11.25 | % | 0.16 | 0 | 0 | 1.63 | -0.93 | 0.02 | -0.05 | 8/11/2026 4:00:02 PM EST | |||
| 75.00 | 14.30 | 17.90 | 16.10 | % | 0.21 | 0 | 0 | 1.87 | -0.98 | 0.01 | -0.02 | 8/11/2026 4:00:02 PM EST | |||
| 80.00 | 19.30 | 22.80 | 21.05 | % | 0.26 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 8/11/2026 4:00:02 PM EST |