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 | % | 0.00 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.02 | 12/12/2025 3:59:55 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.03 | 12/12/2025 3:59:55 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.04 | 12/12/2025 3:59:55 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.80 | 0.92 | 0.01 | -0.05 | 12/12/2025 3:59:55 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.58 | 0.89 | 0.01 | -0.07 | 12/12/2025 3:59:55 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.52 | 0.84 | 0.01 | -0.08 | 12/12/2025 3:59:55 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.51 | 0.79 | 0.01 | -0.09 | 12/12/2025 3:59:55 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.50 | 0.73 | 0.01 | -0.10 | 12/12/2025 3:59:55 PM EST | ||||||
| 124.00 | 12.45 | 15.50 | 13.98 | % | 0.11 | 0 | 0 | 0.50 | 0.67 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 0.47 | 0.66 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | ||||||
| 126.00 | % | 0.00 | 0 | 0 | 0.48 | 0.64 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | ||||||
| 127.00 | 10.90 | 13.70 | 12.30 | % | 0.10 | 0 | 0 | 0.50 | 0.63 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 128.00 | 9.95 | 13.15 | 11.55 | % | 0.09 | 0 | 0 | 0.49 | 0.61 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 129.00 | 9.40 | 12.60 | 11.00 | % | 0.09 | 0 | 0 | 0.48 | 0.60 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 130.00 | 8.85 | 12.05 | 10.45 | % | 0.08 | 0 | 0 | 0.48 | 0.58 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 131.00 | 8.95 | 10.95 | 9.95 | % | 0.08 | 0 | 0 | 0.48 | 0.56 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 132.00 | 7.25 | 11.10 | 9.18 | 9.45 | % | 0.07 | 3 | 0 | 0.46 | 0.55 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 133.00 | 6.80 | 10.65 | 8.73 | % | 0.07 | 0 | 0 | 0.46 | 0.53 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 134.00 | 6.35 | 10.20 | 8.28 | 9.70 | +0.01 | +0.11% | 0.06 | 1 | 5 | 0.46 | 0.51 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 135.00 | 5.90 | 9.75 | 7.83 | 8.00 | -1.86 | -18.87% | 0.06 | 6 | 5 | 0.46 | 0.50 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 136.00 | 5.45 | 9.35 | 7.40 | 7.82 | % | 0.05 | 2 | 0 | 0.46 | 0.48 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 137.00 | 5.05 | 8.20 | 6.63 | 7.38 | % | 0.05 | 2 | 0 | 0.44 | 0.46 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 138.00 | 5.00 | 8.45 | 6.73 | 8.27 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | 0.44 | 0.02 | -0.10 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 139.00 | 4.25 | 8.20 | 6.23 | 6.65 | % | 0.04 | 1 | 0 | 0.45 | 0.43 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 140.00 | 4.30 | 7.75 | 6.03 | 7.87 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.46 | 0.41 | 0.02 | -0.10 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 141.00 | 3.75 | 7.45 | 5.60 | 6.40 | % | 0.04 | 6 | 0 | 0.46 | 0.40 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 142.00 | 3.20 | 7.15 | 5.18 | 6.03 | % | 0.04 | 6 | 0 | 0.45 | 0.38 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 143.00 | 2.90 | 6.85 | 4.88 | % | 0.03 | 0 | 0 | 0.45 | 0.36 | 0.02 | -0.10 | 12/12/2025 3:59:55 PM EST | |||
| 144.00 | 2.95 | 6.55 | 4.75 | % | 0.03 | 0 | 0 | 0.46 | 0.35 | 0.02 | -0.10 | 12/12/2025 3:59:55 PM EST | |||
| 145.00 | 2.30 | 6.25 | 4.28 | % | 0.03 | 0 | 0 | 0.44 | 0.34 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 146.00 | 2.03 | 6.05 | 4.04 | 4.05 | % | 0.03 | 1 | 0 | 0.44 | 0.32 | 0.02 | -0.09 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 147.00 | 2.96 | 5.80 | 4.38 | % | 0.03 | 0 | 0 | 0.48 | 0.31 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 148.00 | 1.55 | 4.25 | 2.90 | % | 0.02 | 0 | 0 | 0.40 | 0.30 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 149.00 | 1.50 | 5.35 | 3.43 | % | 0.02 | 0 | 0 | 0.45 | 0.28 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 150.00 | 1.10 | 5.15 | 3.13 | % | 0.02 | 0 | 0 | 0.44 | 0.27 | 0.01 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 152.50 | 2.08 | 2.89 | 2.49 | 2.68 | % | 0.02 | 2 | 0 | 0.44 | 0.24 | 0.01 | -0.08 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 155.00 | 1.67 | 4.50 | 3.09 | % | 0.02 | 0 | 0 | 0.50 | 0.21 | 0.01 | -0.07 | 12/12/2025 3:59:55 PM EST | |||
| 157.50 | 1.15 | 2.99 | 2.07 | 2.05 | % | 0.01 | 1 | 0 | 0.46 | 0.19 | 0.01 | -0.07 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 160.00 | 1.31 | 2.76 | 2.04 | 1.90 | % | 0.01 | 1 | 0 | 0.48 | 0.17 | 0.01 | -0.06 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 165.00 | % | 0.00 | 0 | 0 | 0.71 | 0.11 | 0.01 | -0.04 | 12/12/2025 3:59:55 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.51 | 0.10 | 0.01 | -0.05 | 12/12/2025 3:59:55 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.79 | 0.06 | 0.01 | -0.03 | 12/12/2025 3:59:55 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.84 | 0.04 | 0.00 | -0.02 | 12/12/2025 3:59:55 PM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.88 | 0.03 | 0.00 | -0.02 | 12/12/2025 3:59:55 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | ||||||
| 195.00 | 0.05 | 1.55 | 0.80 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.01 | 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 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.02 | 12/12/2025 3:59:55 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.03 | 12/12/2025 3:59:55 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.71 | -0.05 | 0.00 | -0.04 | 12/12/2025 3:59:55 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.62 | -0.08 | 0.01 | -0.05 | 12/12/2025 3:59:55 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.56 | -0.11 | 0.01 | -0.07 | 12/12/2025 3:59:55 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.50 | -0.16 | 0.01 | -0.08 | 12/12/2025 3:59:55 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.54 | -0.21 | 0.01 | -0.09 | 12/12/2025 3:59:55 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.44 | -0.27 | 0.01 | -0.10 | 12/12/2025 3:59:55 PM EST | ||||||
| 124.00 | 3.45 | 7.45 | 5.45 | % | 0.04 | 0 | 0 | 0.48 | -0.33 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 125.00 | 4.50 | 7.80 | 6.15 | 5.50 | % | 0.05 | 20 | 0 | 0.50 | -0.34 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 126.00 | % | 0.00 | 0 | 0 | 0.49 | -0.36 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | ||||||
| 127.00 | 4.60 | 8.60 | 6.60 | 6.47 | % | 0.05 | 1 | 0 | 0.48 | -0.37 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 128.00 | 5.00 | 9.00 | 7.00 | 7.09 | +1.81 | +34.28% | 0.05 | 68 | 1 | 0.48 | -0.39 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 129.00 | 6.80 | 9.40 | 8.10 | 7.45 | % | 0.06 | 2 | 0 | 0.51 | -0.40 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 130.00 | 5.95 | 9.85 | 7.90 | 7.96 | +1.73 | +27.77% | 0.06 | 51 | 1 | 0.47 | -0.42 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 131.00 | 6.45 | 10.35 | 8.40 | % | 0.06 | 0 | 0 | 0.48 | -0.44 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 132.00 | 7.10 | 10.85 | 8.98 | % | 0.07 | 0 | 0 | 0.48 | -0.45 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 133.00 | 7.45 | 11.35 | 9.40 | 9.80 | % | 0.07 | 2 | 0 | 0.47 | -0.47 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 134.00 | 8.00 | 11.90 | 9.95 | % | 0.07 | 0 | 0 | 0.47 | -0.49 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 135.00 | 8.55 | 12.50 | 10.53 | 8.99 | % | 0.08 | 3 | 0 | 0.47 | -0.50 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 136.00 | 9.15 | 13.05 | 11.10 | % | 0.08 | 0 | 0 | 0.47 | -0.52 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 137.00 | 10.20 | 13.65 | 11.93 | % | 0.09 | 0 | 0 | 0.49 | -0.54 | 0.02 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 138.00 | 10.35 | 14.25 | 12.30 | % | 0.09 | 0 | 0 | 0.47 | -0.56 | 0.02 | -0.10 | 12/12/2025 3:59:55 PM EST | |||
| 139.00 | 11.00 | 15.10 | 13.05 | % | 0.09 | 0 | 0 | 0.48 | -0.57 | 0.02 | -0.10 | 12/12/2025 3:59:55 PM EST | |||
| 140.00 | 11.65 | 15.20 | 13.43 | 13.32 | +1.48 | +12.50% | 0.10 | 4 | 1 | 0.47 | -0.59 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 141.00 | 12.30 | 15.55 | 13.93 | % | 0.10 | 0 | 0 | 0.46 | -0.60 | 0.02 | -0.10 | 12/12/2025 3:59:55 PM EST | |||
| 142.00 | 13.15 | 16.20 | 14.68 | % | 0.10 | 0 | 0 | 0.46 | -0.62 | 0.02 | -0.10 | 12/12/2025 3:59:55 PM EST | |||
| 143.00 | 13.85 | 16.80 | 15.33 | % | 0.11 | 0 | 0 | 0.46 | -0.64 | 0.02 | -0.10 | 12/12/2025 3:59:55 PM EST | |||
| 144.00 | 14.60 | 17.50 | 16.05 | % | 0.11 | 0 | 0 | 0.46 | -0.65 | 0.02 | -0.10 | 12/12/2025 3:59:55 PM EST | |||
| 145.00 | 15.15 | 19.20 | 17.18 | 16.60 | % | 0.12 | 2 | 0 | 0.48 | -0.66 | 0.02 | -0.09 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 146.00 | 16.05 | 19.60 | 17.83 | % | 0.12 | 0 | 0 | 0.47 | -0.68 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 147.00 | 16.65 | 20.75 | 18.70 | % | 0.13 | 0 | 0 | 0.47 | -0.69 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 148.00 | 17.45 | 21.50 | 19.48 | % | 0.13 | 0 | 0 | 0.47 | -0.70 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 149.00 | 18.65 | 21.15 | 19.90 | % | 0.13 | 0 | 0 | 0.46 | -0.72 | 0.02 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 150.00 | 19.05 | 22.70 | 20.88 | 20.45 | % | 0.14 | 1 | 0 | 0.59 | -0.73 | 0.01 | -0.09 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 152.50 | 21.10 | 24.75 | 22.93 | % | 0.15 | 0 | 0 | 0.60 | -0.76 | 0.01 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 155.00 | 23.50 | 26.15 | 24.83 | 24.86 | % | 0.16 | 20 | 0 | 0.56 | -0.79 | 0.01 | -0.07 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 157.50 | 25.65 | 28.20 | 26.93 | % | 0.17 | 0 | 0 | 0.56 | -0.81 | 0.01 | -0.07 | 12/12/2025 3:59:55 PM EST | |||
| 160.00 | 27.90 | 30.45 | 29.18 | % | 0.18 | 0 | 0 | 0.57 | -0.83 | 0.01 | -0.06 | 12/12/2025 3:59:55 PM EST | |||
| 165.00 | % | 0.00 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.04 | 12/12/2025 3:59:55 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.73 | -0.90 | 0.01 | -0.05 | 12/12/2025 3:59:55 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.03 | 12/12/2025 3:59:55 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.02 | 12/12/2025 3:59:55 PM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 12/12/2025 3:59:55 PM EST | ||||||
| 190.00 | 57.00 | 60.80 | 58.90 | % | 0.31 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | |||
| 195.00 | 62.05 | 65.80 | 63.93 | % | 0.33 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:55 PM EST |