Options Chain for LENZ THERAPEUTICS INC COM (LENZ) - $40.00 as of 8/22/2025 8:18:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.10 | 25.00 | 22.55 | 16.50 | 0.00 | 0.00% | 1.29 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 18.00 | 22.50 | 20.25 | 19.80 | 0.00 | 0.00% | 1.01 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 15.40 | 20.00 | 17.70 | 17.41 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 13.00 | 17.50 | 15.25 | % | 0.61 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 8.90 | 12.00 | 10.45 | 9.10 | 0.00 | 0.00% | 0.35 | 0 | 22 | 1.64 | 0.95 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 4.70 | 8.50 | 6.60 | % | 0.19 | 0 | 0 | 1.49 | 0.75 | 0.04 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 40.00 | 2.65 | 3.20 | 2.93 | 3.10 | +0.12 | +4.03% | 0.07 | 9 | 69 | 0.74 | 0.51 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 0.90 | 1.80 | 1.35 | 1.33 | -0.17 | -11.34% | 0.03 | 30 | 240 | 0.75 | 0.30 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 4.50 | 2.25 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.82 | 0.15 | 0.03 | -0.03 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 4.60 | 2.30 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 9 | 2.10 | 0.07 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.39 | 0.03 | 0.01 | -0.01 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 0.25 | 3.70 | 1.98 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.30 | -0.05 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 1.05 | 1.70 | 1.38 | 1.25 | -0.01 | -0.80% | 0.04 | 1 | 32 | 0.74 | -0.25 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 2.55 | 5.00 | 3.78 | 3.00 | -0.25 | -7.70% | 0.09 | 3 | 8 | 0.78 | -0.49 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 4.90 | 8.60 | 6.75 | % | 0.15 | 0 | 0 | 1.13 | -0.70 | 0.04 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 8.20 | 12.70 | 10.45 | % | 0.21 | 0 | 0 | 1.19 | -0.85 | 0.03 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 13.00 | 17.50 | 15.25 | % | 0.28 | 0 | 0 | 1.37 | -0.93 | 0.02 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 18.00 | 22.20 | 20.10 | % | 0.34 | 0 | 0 | 1.47 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST |