Options Chain for ARXIS INC CL A COM (ARXS) - $35.70 as of 5/1/2026 7:06:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.10 | 17.10 | 15.10 | % | 0.76 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 22.50 | 10.80 | 14.60 | 12.70 | % | 0.56 | 0 | 0 | 2.96 | 0.99 | 0.00 | -0.02 | 5/1/2026 4:00:08 PM EST | |||
| 25.00 | 8.70 | 12.10 | 10.40 | % | 0.42 | 0 | 0 | 2.47 | 0.98 | 0.01 | -0.03 | 5/1/2026 4:00:08 PM EST | |||
| 30.00 | 3.60 | 7.20 | 5.40 | % | 0.18 | 0 | 0 | 1.63 | 0.86 | 0.04 | -0.07 | 5/1/2026 4:00:08 PM EST | |||
| 35.00 | 0.25 | 4.00 | 2.13 | % | 0.06 | 0 | 0 | 0.68 | 0.57 | 0.08 | -0.08 | 5/1/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 1.37 | 0.19 | 0.06 | -0.04 | 5/1/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.61 | 0.03 | 0.01 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 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 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.06 | -0.01 | 0.00 | -0.02 | 5/1/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.57 | -0.02 | 0.01 | -0.03 | 5/1/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 1.64 | -0.14 | 0.04 | -0.07 | 5/1/2026 4:00:08 PM EST | |||
| 35.00 | 0.10 | 3.70 | 1.90 | % | 0.05 | 0 | 0 | 0.77 | -0.43 | 0.08 | -0.08 | 5/1/2026 4:00:08 PM EST | |||
| 40.00 | 3.30 | 7.00 | 5.15 | % | 0.13 | 0 | 0 | 1.43 | -0.81 | 0.06 | -0.04 | 5/1/2026 4:00:08 PM EST | |||
| 45.00 | 8.00 | 11.40 | 9.70 | % | 0.22 | 0 | 0 | 1.64 | -0.97 | 0.01 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 50.00 | 13.00 | 16.90 | 14.95 | % | 0.30 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 55.00 | 18.00 | 21.90 | 19.95 | % | 0.36 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST |