Options Chain for LENZ THERAPEUTICS INC COM (LENZ) - $32.00 as of 10/24/2025 5:39:55 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 | 9.50 | 14.40 | 11.95 | % | 0.60 | 0 | 0 | 2.44 | 0.96 | 0.01 | -0.02 | 10/24/2025 3:59:51 PM EST | |||
| 22.50 | 8.00 | 12.20 | 10.10 | 17.00 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.15 | 0.91 | 0.02 | -0.03 | 10/14/2025 | 10/24/2025 3:59:51 PM EST |
| 25.00 | 5.50 | 10.00 | 7.75 | % | 0.31 | 0 | 0 | 1.93 | 0.83 | 0.03 | -0.04 | 10/24/2025 3:59:51 PM EST | |||
| 30.00 | 2.00 | 6.50 | 4.25 | 2.55 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.91 | 0.63 | 0.04 | -0.06 | 10/22/2025 | 10/24/2025 3:59:51 PM EST |
| 35.00 | 2.00 | 2.75 | 2.38 | 2.29 | -0.31 | -11.93% | 0.07 | 11 | 2,306 | 1.01 | 0.42 | 0.05 | -0.06 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 40.00 | 0.80 | 1.50 | 1.15 | 1.05 | -0.25 | -19.24% | 0.03 | 6 | 147 | 0.99 | 0.24 | 0.04 | -0.05 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 4.50 | 2.25 | 1.99 | 0.00 | 0.00% | 0.05 | 0 | 45 | 2.32 | 0.12 | 0.02 | -0.03 | 10/23/2025 | 10/24/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 3.90 | 1.95 | 0.21 | -0.74 | -77.90% | 0.04 | 4 | 2,086 | 2.40 | 0.06 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.18 | 0.03 | 0.01 | -0.01 | 10/21/2025 | 10/24/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 21 | 3.11 | 0.01 | 0.00 | -0.01 | 10/21/2025 | 10/24/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.29 | 0.01 | 0.00 | 0.00 | 10/8/2025 | 10/24/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 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 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 3.60 | -0.04 | 0.01 | -0.02 | 10/24/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 3.07 | -0.09 | 0.02 | -0.03 | 10/24/2025 3:59:51 PM EST | |||
| 25.00 | 0.65 | 1.90 | 1.28 | 0.80 | +0.22 | +37.94% | 0.05 | 12 | 2,017 | 0.96 | -0.17 | 0.03 | -0.04 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 30.00 | 2.00 | 3.40 | 2.70 | 2.45 | +0.05 | +2.09% | 0.09 | 7 | 72 | 1.04 | -0.37 | 0.04 | -0.06 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 35.00 | 3.50 | 7.20 | 5.35 | 5.40 | +0.40 | +8.00% | 0.15 | 6 | 184 | 0.96 | -0.58 | 0.05 | -0.06 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 40.00 | 7.20 | 10.50 | 8.85 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 66 | 1.46 | -0.76 | 0.04 | -0.05 | 10/23/2025 | 10/24/2025 3:59:51 PM EST |
| 45.00 | 11.50 | 15.50 | 13.50 | 9.80 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.75 | -0.88 | 0.02 | -0.03 | 10/21/2025 | 10/24/2025 3:59:51 PM EST |
| 50.00 | 16.40 | 20.50 | 18.45 | 11.80 | 0.00 | 0.00% | 0.37 | 0 | 6 | 2.00 | -0.94 | 0.01 | -0.02 | 10/15/2025 | 10/24/2025 3:59:51 PM EST |
| 55.00 | 21.00 | 25.00 | 23.00 | 18.80 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.04 | -0.97 | 0.01 | -0.01 | 10/21/2025 | 10/24/2025 3:59:51 PM EST |
| 60.00 | 25.50 | 30.40 | 27.95 | % | 0.47 | 0 | 0 | 2.37 | -0.99 | 0.00 | -0.01 | 10/24/2025 3:59:51 PM EST | |||
| 65.00 | 30.50 | 35.30 | 32.90 | % | 0.51 | 0 | 0 | 2.50 | -0.99 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 70.00 | 35.60 | 40.30 | 37.95 | % | 0.54 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST |