Options Chain for LENZ THERAPEUTICS INC COM (LENZ) - $32.53 as of 7/4/2025 1:30:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 20.00 | 25.00 | 22.50 | % | 2.25 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 12.50 | 17.50 | 22.40 | 19.95 | % | 1.60 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 15.00 | 15.00 | 19.90 | 17.45 | % | 1.16 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 17.50 | 12.50 | 17.40 | 14.95 | % | 0.85 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 20.00 | 10.00 | 14.90 | 12.45 | % | 0.62 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 22.50 | 7.60 | 12.50 | 10.05 | % | 0.45 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 25.00 | 5.00 | 9.90 | 7.45 | % | 0.30 | 0 | 0 | 2.32 | 0.99 | 0.01 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 30.00 | 2.75 | 3.90 | 3.33 | 2.55 | 0.00 | 0.00% | 0.11 | 0 | 4,000 | 0.61 | 0.77 | 0.08 | -0.04 | 7/1/2025 | 7/3/2025 12:59:03 PM EST |
| 35.00 | 0.00 | 3.90 | 1.95 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.86 | 0.31 | 0.09 | -0.05 | 5/19/2025 | 7/3/2025 12:59:03 PM EST |
| 40.00 | 0.00 | 3.60 | 1.80 | % | 0.04 | 0 | 0 | 2.30 | 0.06 | 0.03 | -0.01 | 7/3/2025 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 3.60 | 1.80 | % | 0.18 | 0 | 0 | 8.33 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 12.50 | 0.00 | 3.60 | 1.80 | % | 0.14 | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 15.00 | 0.00 | 3.60 | 1.80 | % | 0.12 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 17.50 | 0.00 | 3.60 | 1.80 | % | 0.10 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 20.00 | 0.00 | 3.60 | 1.80 | % | 0.09 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 22.50 | 0.00 | 3.60 | 1.80 | % | 0.08 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 25.00 | 0.00 | 3.70 | 1.85 | % | 0.07 | 0 | 0 | 2.98 | -0.01 | 0.01 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 30.00 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 100 | 2.17 | -0.23 | 0.08 | -0.04 | 6/10/2025 | 7/3/2025 12:59:03 PM EST |
| 35.00 | 1.50 | 5.50 | 3.50 | % | 0.10 | 0 | 0 | 1.52 | -0.69 | 0.09 | -0.05 | 7/3/2025 12:59:03 PM EST | |||
| 40.00 | 6.60 | 10.00 | 8.30 | % | 0.21 | 0 | 0 | 1.87 | -0.94 | 0.03 | -0.01 | 7/3/2025 12:59:03 PM EST |