Options Chain for LENZ THERAPEUTICS INC COM (LENZ) - $26.45 as of 12/9/2025 8:47:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.50 | 15.90 | 13.70 | % | 1.10 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 15.00 | 9.00 | 13.30 | 11.15 | % | 0.74 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 17.50 | 6.50 | 10.80 | 8.65 | % | 0.49 | 0 | 0 | 3.66 | 1.00 | 0.00 | -0.01 | 12/9/2025 3:59:51 PM EST | |||
| 20.00 | 4.00 | 8.50 | 6.25 | 7.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.04 | 0.95 | 0.02 | -0.03 | 11/11/2025 | 12/9/2025 3:59:51 PM EST |
| 22.50 | 2.00 | 6.30 | 4.15 | 4.79 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.51 | 0.87 | 0.05 | -0.06 | 11/11/2025 | 12/9/2025 3:59:51 PM EST |
| 25.00 | 0.10 | 4.90 | 2.50 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.45 | 0.68 | 0.09 | -0.08 | 11/21/2025 | 12/9/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.20 | 0.21 | 0.08 | -0.06 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.92 | 0.03 | 0.02 | -0.01 | 12/3/2025 | 12/9/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.84 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 6 | 5.36 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 9.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 6.34 | 0.00 | 0.00 | -0.01 | 12/9/2025 3:59:51 PM EST | |||
| 20.00 | 0.05 | 0.15 | 0.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.07 | -0.05 | 0.02 | -0.03 | 11/5/2025 | 12/9/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | -0.13 | 0.05 | -0.06 | 11/6/2025 | 12/9/2025 3:59:51 PM EST |
| 25.00 | 0.05 | 2.00 | 1.03 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.93 | -0.32 | 0.09 | -0.08 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 30.00 | 2.10 | 6.30 | 4.20 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 268 | 2.34 | -0.79 | 0.08 | -0.06 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 35.00 | 7.00 | 11.00 | 9.00 | 5.80 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.91 | -0.97 | 0.02 | -0.01 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 40.00 | 11.40 | 16.00 | 13.70 | 10.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/9/2025 3:59:51 PM EST |
| 45.00 | 16.40 | 21.00 | 18.70 | 15.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.93 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:51 PM EST |
| 50.00 | 21.40 | 26.00 | 23.70 | 24.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 3:59:51 PM EST |
| 55.00 | 26.40 | 31.00 | 28.70 | 24.25 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:51 PM EST |
| 60.00 | 31.40 | 36.00 | 33.70 | % | 0.56 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST |