Options Chain for LENZ THERAPEUTICS INC COM (LENZ) - $16.25 as of 2/2/2026 8:25:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.40 | 15.00 | 12.70 | % | 5.08 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 5.00 | 7.90 | 12.50 | 10.20 | % | 2.04 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 7.50 | 5.40 | 10.00 | 7.70 | % | 1.03 | 0 | 0 | 5.33 | 0.99 | 0.00 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 10.00 | 3.50 | 7.50 | 5.50 | 8.40 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.02 | 0.94 | 0.02 | -0.05 | 12/19/2025 | 1/30/2026 3:59:57 PM EST |
| 12.50 | 1.15 | 5.50 | 3.33 | % | 0.27 | 0 | 0 | 2.70 | 0.84 | 0.04 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 15.00 | 1.05 | 2.15 | 1.60 | 1.50 | -0.10 | -6.25% | 0.11 | 4 | 28 | 0.80 | 0.70 | 0.06 | -0.08 | 2/2/2026 | 1/30/2026 3:59:57 PM EST |
| 17.50 | 0.05 | 4.90 | 2.48 | 2.15 | 0.00 | 0.00% | 0.14 | 0 | 45 | 1.78 | 0.54 | 0.07 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 20.00 | 0.10 | 1.45 | 0.78 | 1.11 | 0.00 | 0.00% | 0.04 | 0 | 510 | 1.45 | 0.39 | 0.07 | -0.07 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 27 | 4.25 | 0.28 | 0.06 | -0.06 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 25.00 | 0.05 | 1.00 | 0.53 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 567 | 1.15 | 0.18 | 0.05 | -0.04 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 132 | 2.16 | 0.07 | 0.03 | -0.02 | 1/29/2026 | 1/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | 2.45 | % | 0.98 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 0 | 0.00 | -0.01 | 0.00 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 7.34 | -0.06 | 0.02 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.77 | -0.16 | 0.04 | -0.06 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 15.00 | 0.85 | 1.50 | 1.18 | 1.00 | +0.10 | +11.12% | 0.08 | 31 | 274 | 1.11 | -0.30 | 0.06 | -0.08 | 2/2/2026 | 1/30/2026 3:59:57 PM EST |
| 17.50 | 0.50 | 4.90 | 2.70 | 2.25 | 0.00 | 0.00% | 0.15 | 0 | 112 | 1.17 | -0.46 | 0.07 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 20.00 | 2.50 | 6.50 | 4.50 | 1.50 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.82 | -0.61 | 0.07 | -0.07 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 22.50 | 5.00 | 9.20 | 7.10 | % | 0.32 | 0 | 0 | 3.23 | -0.72 | 0.06 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 25.00 | 7.50 | 11.50 | 9.50 | 4.08 | 0.00 | 0.00% | 0.38 | 0 | 7 | 3.67 | -0.82 | 0.05 | -0.04 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 30.00 | 12.50 | 16.50 | 14.50 | 8.70 | 0.00 | 0.00% | 0.48 | 0 | 7 | 4.21 | -0.93 | 0.03 | -0.02 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |