Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $130.89 as of 12/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 45.35 | 48.50 | 46.93 | % | 0.55 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.03 | 12/12/2025 3:59:55 PM EST | |||
| 90.00 | 40.45 | 43.55 | 42.00 | % | 0.47 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.04 | 12/12/2025 3:59:55 PM EST | |||
| 95.00 | 35.60 | 38.70 | 37.15 | % | 0.39 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.05 | 12/12/2025 3:59:55 PM EST | |||
| 100.00 | 31.65 | 34.40 | 33.03 | % | 0.33 | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.06 | 12/12/2025 3:59:55 PM EST | |||
| 105.00 | 26.90 | 29.10 | 28.00 | % | 0.27 | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.07 | 12/12/2025 3:59:55 PM EST | |||
| 110.00 | 22.30 | 24.85 | 23.58 | % | 0.21 | 0 | 0 | 0.45 | 0.87 | 0.01 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 115.00 | 18.35 | 20.65 | 19.50 | % | 0.17 | 0 | 0 | 0.48 | 0.82 | 0.01 | -0.10 | 12/12/2025 3:59:55 PM EST | |||
| 120.00 | 14.30 | 16.25 | 15.28 | 17.65 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.44 | 0.76 | 0.01 | -0.10 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 124.00 | 11.45 | 14.00 | 12.73 | % | 0.10 | 0 | 0 | 0.45 | 0.69 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 125.00 | 10.90 | 13.25 | 12.08 | 15.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | 0.68 | 0.02 | -0.11 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 126.00 | 9.15 | 12.70 | 10.93 | 18.76 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | 0.66 | 0.02 | -0.11 | 12/9/2025 | 12/12/2025 3:59:55 PM EST |
| 127.00 | 8.75 | 12.10 | 10.43 | % | 0.08 | 0 | 0 | 0.42 | 0.64 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 128.00 | 9.50 | 11.50 | 10.50 | % | 0.08 | 0 | 0 | 0.46 | 0.62 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 129.00 | 8.75 | 11.00 | 9.88 | 16.37 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | 0.60 | 0.02 | -0.11 | 12/9/2025 | 12/12/2025 3:59:55 PM EST |
| 130.00 | 6.85 | 10.45 | 8.65 | % | 0.07 | 0 | 0 | 0.42 | 0.58 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 131.00 | 6.90 | 9.90 | 8.40 | 8.95 | % | 0.06 | 1 | 0 | 0.43 | 0.56 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 132.00 | 7.25 | 9.15 | 8.20 | % | 0.06 | 0 | 0 | 0.45 | 0.54 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 133.00 | 6.80 | 8.75 | 7.78 | % | 0.06 | 0 | 0 | 0.45 | 0.52 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 134.00 | 6.30 | 8.45 | 7.38 | % | 0.06 | 0 | 0 | 0.45 | 0.50 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 135.00 | 5.90 | 6.70 | 6.30 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.42 | 0.48 | 0.02 | -0.11 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 136.00 | 5.55 | 7.55 | 6.55 | 8.00 | -0.80 | -9.10% | 0.05 | 4 | 10 | 0.45 | 0.46 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 137.00 | 5.20 | 7.10 | 6.15 | 6.00 | -1.75 | -22.59% | 0.04 | 2 | 8 | 0.45 | 0.44 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 138.00 | 3.90 | 7.40 | 5.65 | 8.60 | +1.53 | +21.65% | 0.04 | 2 | 5 | 0.45 | 0.42 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 139.00 | 4.55 | 6.10 | 5.33 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.45 | 0.40 | 0.02 | -0.10 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 140.00 | 3.25 | 6.00 | 4.63 | 4.85 | -1.45 | -23.02% | 0.03 | 2 | 12 | 0.42 | 0.38 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 141.00 | 2.42 | 5.35 | 3.89 | 6.37 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.40 | 0.36 | 0.02 | -0.10 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 142.00 | 2.94 | 6.00 | 4.47 | 9.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.45 | 0.34 | 0.02 | -0.09 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 143.00 | 3.40 | 5.85 | 4.63 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.48 | 0.33 | 0.02 | -0.09 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 144.00 | 2.92 | 4.20 | 3.56 | 5.85 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.43 | 0.31 | 0.02 | -0.09 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 145.00 | 2.82 | 4.65 | 3.74 | 3.36 | -1.04 | -23.64% | 0.03 | 1 | 17 | 0.46 | 0.29 | 0.02 | -0.09 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 146.00 | 2.82 | 4.50 | 3.66 | 3.15 | -4.10 | -56.56% | 0.03 | 2 | 4 | 0.47 | 0.28 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 147.00 | 2.56 | 3.50 | 3.03 | 6.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.26 | 0.02 | -0.08 | 12/8/2025 | 12/12/2025 3:59:55 PM EST |
| 148.00 | 2.26 | 3.45 | 2.86 | 5.84 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.45 | 0.25 | 0.02 | -0.08 | 12/8/2025 | 12/12/2025 3:59:55 PM EST |
| 149.00 | 2.22 | 3.05 | 2.64 | 3.10 | % | 0.02 | 2 | 0 | 0.44 | 0.23 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 150.00 | 0.66 | 3.50 | 2.08 | 2.34 | -1.16 | -33.15% | 0.01 | 7 | 19 | 0.40 | 0.22 | 0.02 | -0.07 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 152.50 | 1.66 | 2.91 | 2.29 | 3.19 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.46 | 0.19 | 0.01 | -0.07 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 155.00 | 1.30 | 2.18 | 1.74 | 1.81 | -0.51 | -21.99% | 0.01 | 5 | 6 | 0.45 | 0.16 | 0.01 | -0.06 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 157.50 | 0.81 | 1.60 | 1.21 | % | 0.01 | 0 | 0 | 0.43 | 0.13 | 0.01 | -0.05 | 12/12/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.83 | 1.42 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | 0.11 | 0.01 | -0.05 | 12/9/2025 | 12/12/2025 3:59:55 PM EST |
| 165.00 | 0.64 | 1.72 | 1.18 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | 0.08 | 0.01 | -0.03 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.80 | 1.40 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | 0.05 | 0.01 | -0.02 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 175.00 | 0.20 | 1.98 | 1.09 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.55 | 0.03 | 0.00 | -0.02 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 180.00 | 0.01 | 0.78 | 0.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.02 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 3.10 | 1.55 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.89 | 0.01 | 0.00 | -0.01 | 12/8/2025 | 12/12/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 2.02 | 1.01 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.03 | 12/12/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.04 | 12/12/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.05 | 12/12/2025 3:59:55 PM EST | |||
| 100.00 | 0.27 | 1.31 | 0.79 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.00 | -0.06 | 12/12/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.83 | 0.92 | 0.59 | -0.21 | -26.25% | 0.01 | 1 | 2 | 0.64 | -0.08 | 0.01 | -0.07 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 110.00 | 1.16 | 1.55 | 1.36 | 1.40 | +0.44 | +45.84% | 0.01 | 1 | 6 | 0.49 | -0.13 | 0.01 | -0.09 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 115.00 | 1.95 | 2.68 | 2.32 | 2.25 | +1.06 | +89.08% | 0.02 | 3 | 6 | 0.50 | -0.18 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 120.00 | 2.56 | 5.00 | 3.78 | 3.30 | +0.88 | +36.37% | 0.03 | 16 | 25 | 0.50 | -0.24 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 124.00 | 2.40 | 6.45 | 4.43 | 3.71 | +0.26 | +7.54% | 0.04 | 2 | 4 | 0.45 | -0.31 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 125.00 | 4.05 | 5.35 | 4.70 | 2.88 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.45 | -0.32 | 0.02 | -0.11 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 126.00 | 4.40 | 6.80 | 5.60 | 2.82 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.34 | 0.02 | -0.11 | 12/8/2025 | 12/12/2025 3:59:55 PM EST |
| 127.00 | 5.05 | 6.35 | 5.70 | 3.98 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.47 | -0.36 | 0.02 | -0.11 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 128.00 | 4.00 | 7.95 | 5.98 | 4.99 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.46 | -0.38 | 0.02 | -0.11 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 129.00 | 5.55 | 8.05 | 6.80 | 6.38 | % | 0.05 | 20 | 0 | 0.48 | -0.40 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 130.00 | 6.10 | 7.55 | 6.83 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.45 | -0.42 | 0.02 | -0.11 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 131.00 | 6.35 | 8.15 | 7.25 | 6.33 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | -0.44 | 0.02 | -0.11 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 132.00 | 5.85 | 9.80 | 7.83 | 7.95 | +1.24 | +18.48% | 0.06 | 4 | 3 | 0.45 | -0.46 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 133.00 | 7.50 | 10.65 | 9.08 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.49 | -0.48 | 0.02 | -0.11 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 134.00 | 6.95 | 11.15 | 9.05 | 8.85 | +2.10 | +31.12% | 0.07 | 4 | 8 | 0.46 | -0.50 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 135.00 | 8.05 | 11.40 | 9.73 | 8.53 | +1.28 | +17.66% | 0.07 | 4 | 10 | 0.46 | -0.52 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 136.00 | 8.65 | 10.70 | 9.68 | % | 0.07 | 0 | 0 | 0.43 | -0.54 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 137.00 | 9.70 | 11.55 | 10.63 | 8.54 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.45 | -0.56 | 0.02 | -0.11 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 138.00 | 10.05 | 12.55 | 11.30 | 11.40 | +2.31 | +25.42% | 0.08 | 1 | 10 | 0.45 | -0.58 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 139.00 | 10.55 | 13.85 | 12.20 | 7.41 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.46 | -0.60 | 0.02 | -0.10 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 140.00 | 11.25 | 14.50 | 12.88 | 10.70 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.46 | -0.62 | 0.02 | -0.10 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 141.00 | 11.95 | 14.45 | 13.20 | 11.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.44 | -0.64 | 0.02 | -0.10 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 142.00 | 13.35 | 15.05 | 14.20 | 10.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.46 | -0.66 | 0.02 | -0.09 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 143.00 | 13.40 | 16.95 | 15.18 | 9.83 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.47 | -0.67 | 0.02 | -0.09 | 12/9/2025 | 12/12/2025 3:59:55 PM EST |
| 144.00 | 14.10 | 16.75 | 15.43 | 10.58 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | -0.69 | 0.02 | -0.09 | 12/9/2025 | 12/12/2025 3:59:55 PM EST |
| 145.00 | 14.90 | 18.05 | 16.48 | 13.63 | % | 0.11 | 1 | 0 | 0.46 | -0.71 | 0.02 | -0.09 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 146.00 | 15.65 | 17.90 | 16.78 | % | 0.11 | 0 | 0 | 0.42 | -0.72 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 147.00 | 16.45 | 19.00 | 17.73 | % | 0.12 | 0 | 0 | 0.43 | -0.74 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 148.00 | 17.25 | 19.75 | 18.50 | 13.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.42 | -0.75 | 0.02 | -0.08 | 12/8/2025 | 12/12/2025 3:59:55 PM EST |
| 149.00 | 18.10 | 20.80 | 19.45 | % | 0.13 | 0 | 0 | 0.54 | -0.77 | 0.02 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 150.00 | 18.95 | 21.10 | 20.03 | % | 0.13 | 0 | 0 | 0.51 | -0.78 | 0.02 | -0.07 | 12/12/2025 3:59:55 PM EST | |||
| 152.50 | 21.05 | 23.50 | 22.28 | 19.43 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | -0.81 | 0.01 | -0.07 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 155.00 | 23.25 | 25.85 | 24.55 | % | 0.16 | 0 | 0 | 0.55 | -0.84 | 0.01 | -0.06 | 12/12/2025 3:59:55 PM EST | |||
| 157.50 | 25.80 | 27.75 | 26.78 | % | 0.17 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.05 | 12/12/2025 3:59:55 PM EST | |||
| 160.00 | 27.85 | 31.30 | 29.58 | 21.06 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.65 | -0.89 | 0.01 | -0.05 | 12/10/2025 | 12/12/2025 3:59:55 PM EST |
| 165.00 | 32.60 | 35.00 | 33.80 | 30.58 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.59 | -0.92 | 0.01 | -0.03 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 170.00 | 37.45 | 40.25 | 38.85 | 35.81 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.67 | -0.95 | 0.01 | -0.02 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 175.00 | 42.10 | 45.90 | 44.00 | % | 0.25 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 12/12/2025 3:59:55 PM EST | |||
| 180.00 | 47.30 | 50.85 | 49.08 | % | 0.27 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | |||
| 185.00 | 52.30 | 55.45 | 53.88 | % | 0.29 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | |||
| 190.00 | 57.30 | 60.45 | 58.88 | % | 0.31 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | |||
| 195.00 | 62.05 | 65.95 | 64.00 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 200.00 | 67.05 | 70.80 | 68.93 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST |