Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $133.48 as of 8/22/2025 7:45:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 93.80 | 97.85 | 95.83 | % | 2.25 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 45.00 | 91.30 | 95.40 | 93.35 | % | 2.07 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 47.50 | 88.85 | 92.90 | 90.88 | % | 1.91 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 87.00 | 90.30 | 88.65 | % | 1.77 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 55.00 | 81.70 | 85.25 | 83.48 | % | 1.52 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 60.00 | 78.20 | 78.70 | 78.45 | 86.09 | 0.00 | 0.00% | 1.31 | 0 | 7 | 1.26 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 73.25 | 73.85 | 73.55 | 32.55 | 0.00 | 0.00% | 1.13 | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 68.30 | 68.80 | 68.55 | 81.55 | 0.00 | 0.00% | 0.98 | 0 | 7 | 1.21 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 63.35 | 64.00 | 63.68 | 86.00 | 0.00 | 0.00% | 0.85 | 0 | 6 | 1.04 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 58.45 | 59.15 | 58.80 | 63.72 | 0.00 | 0.00% | 0.73 | 0 | 9 | 1.03 | 1.00 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 4:00:00 PM EST |
| 82.50 | 55.95 | 56.65 | 56.30 | 84.10 | 0.00 | 0.00% | 0.68 | 0 | 2 | 0.92 | 0.99 | 0.00 | -0.02 | 6/27/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 53.50 | 54.20 | 53.85 | 27.00 | 0.00 | 0.00% | 0.63 | 0 | 6 | 0.84 | 0.99 | 0.00 | -0.02 | 4/16/2025 | 8/22/2025 4:00:00 PM EST |
| 87.50 | 51.10 | 51.75 | 51.43 | 42.51 | 0.00 | 0.00% | 0.59 | 0 | 9 | 0.77 | 0.99 | 0.00 | -0.02 | 5/2/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 47.70 | 49.30 | 48.50 | 47.20 | 0.00 | 0.00% | 0.54 | 0 | 191 | 0.68 | 0.98 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 92.50 | 45.30 | 46.95 | 46.13 | 30.00 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.69 | 0.98 | 0.00 | -0.03 | 4/28/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 43.65 | 44.40 | 44.03 | 48.50 | 0.00 | 0.00% | 0.46 | 0 | 169 | 0.71 | 0.97 | 0.00 | -0.03 | 7/31/2025 | 8/22/2025 4:00:00 PM EST |
| 97.50 | 41.30 | 42.10 | 41.70 | 40.01 | 0.00 | 0.00% | 0.43 | 0 | 17 | 0.67 | 0.96 | 0.00 | -0.03 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 38.95 | 39.70 | 39.33 | 34.85 | +5.08 | +17.07% | 0.39 | 1 | 79 | 0.63 | 0.96 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 32.40 | 34.95 | 33.68 | 37.95 | 0.00 | 0.00% | 0.32 | 0 | 372 | 0.50 | 0.93 | 0.00 | -0.05 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 29.50 | 30.40 | 29.95 | 23.70 | 0.00 | 0.00% | 0.27 | 0 | 1,833 | 0.46 | 0.90 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 115.00 | 25.10 | 26.00 | 25.55 | 20.80 | 0.00 | 0.00% | 0.22 | 0 | 497 | 0.46 | 0.86 | 0.01 | -0.07 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 120.00 | 21.30 | 21.80 | 21.55 | 21.72 | +3.82 | +21.35% | 0.18 | 7 | 681 | 0.47 | 0.81 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 125.00 | 16.75 | 17.90 | 17.33 | 18.15 | +3.48 | +23.73% | 0.14 | 11 | 1,177 | 0.45 | 0.75 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 130.00 | 14.30 | 14.50 | 14.40 | 14.92 | +3.21 | +27.42% | 0.11 | 42 | 638 | 0.45 | 0.68 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 11.35 | 11.55 | 11.45 | 11.60 | +2.50 | +27.48% | 0.08 | 50 | 1,255 | 0.44 | 0.60 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 140.00 | 8.80 | 9.00 | 8.90 | 8.98 | +2.13 | +31.10% | 0.06 | 185 | 1,409 | 0.44 | 0.52 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 6.55 | 6.90 | 6.73 | 6.80 | +1.59 | +30.52% | 0.05 | 120 | 5,841 | 0.43 | 0.43 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 150.00 | 5.05 | 5.25 | 5.15 | 5.45 | +1.60 | +41.56% | 0.03 | 103 | 2,056 | 0.43 | 0.35 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 155.00 | 3.75 | 3.90 | 3.83 | 4.00 | +1.19 | +42.35% | 0.02 | 22 | 2,032 | 0.43 | 0.28 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 160.00 | 2.78 | 2.89 | 2.84 | 2.90 | +0.85 | +41.47% | 0.02 | 136 | 1,231 | 0.43 | 0.22 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 165.00 | 2.04 | 2.13 | 2.09 | 2.24 | +0.74 | +49.34% | 0.01 | 50 | 544 | 0.43 | 0.17 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 170.00 | 1.35 | 1.69 | 1.52 | 1.59 | +0.48 | +43.25% | 0.01 | 86 | 1,765 | 0.44 | 0.13 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 175.00 | 1.07 | 1.29 | 1.18 | 1.21 | +0.50 | +70.43% | 0.01 | 20 | 1,166 | 0.45 | 0.10 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 180.00 | 0.79 | 0.88 | 0.84 | 0.72 | +0.22 | +44.00% | 0.00 | 9 | 1,375 | 0.45 | 0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 185.00 | 0.59 | 0.67 | 0.63 | 0.66 | +0.32 | +94.12% | 0.00 | 15 | 1,319 | 0.45 | 0.06 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 190.00 | 0.21 | 0.50 | 0.36 | 0.40 | +0.08 | +25.00% | 0.00 | 8 | 885 | 0.43 | 0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.39 | +0.14 | +56.00% | 0.00 | 9 | 335 | 0.52 | 0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 200.00 | 0.25 | 0.32 | 0.29 | 0.27 | +0.04 | +17.40% | 0.00 | 35 | 1,826 | 0.47 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.19 | +0.03 | +18.75% | 0.00 | 1 | 345 | 0.58 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 220.00 | 0.01 | 0.66 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.53 | 0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 1.04 | 0.52 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.62 | 0.31 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 666 | 0.75 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.01 | 0.06 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 28 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.24 | 0.62 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.65 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.02 | 0.51 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.33 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 0.06 | 1.27 | 0.67 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 519 | 0.94 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.88 | 0.44 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.98 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.66 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.84 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 82.50 | 0.01 | 0.97 | 0.49 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 325 | 0.67 | -0.01 | 0.00 | -0.02 | 7/3/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 0.15 | 0.41 | 0.28 | 0.18 | -0.12 | -40.00% | 0.00 | 4 | 1,123 | 0.65 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 87.50 | 0.00 | 0.68 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.73 | -0.01 | 0.00 | -0.02 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 0.03 | 0.42 | 0.23 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1,028 | 0.53 | -0.02 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 92.50 | 0.13 | 0.82 | 0.48 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.59 | -0.02 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 0.16 | 0.61 | 0.39 | 0.40 | -0.35 | -46.67% | 0.00 | 32 | 471 | 0.54 | -0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 97.50 | 0.18 | 0.50 | 0.34 | 0.50 | -0.47 | -48.46% | 0.00 | 10 | 82 | 0.50 | -0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 0.40 | 1.02 | 0.71 | 0.67 | -0.18 | -21.18% | 0.01 | 29 | 724 | 0.55 | -0.04 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 0.86 | 0.93 | 0.90 | 0.87 | -0.45 | -34.10% | 0.01 | 17 | 1,405 | 0.51 | -0.07 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 1.28 | 1.39 | 1.34 | 1.34 | -0.70 | -34.32% | 0.01 | 1,464 | 1,660 | 0.50 | -0.10 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 115.00 | 1.90 | 2.08 | 1.99 | 1.88 | -0.95 | -33.57% | 0.02 | 16 | 2,179 | 0.48 | -0.14 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 120.00 | 2.78 | 2.95 | 2.87 | 2.88 | -1.10 | -27.64% | 0.02 | 176 | 1,689 | 0.47 | -0.19 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 125.00 | 3.95 | 4.15 | 4.05 | 4.00 | -2.03 | -33.67% | 0.03 | 32 | 2,542 | 0.46 | -0.25 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 130.00 | 5.50 | 5.70 | 5.60 | 5.35 | -2.22 | -29.33% | 0.04 | 224 | 1,651 | 0.45 | -0.32 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 7.55 | 7.75 | 7.65 | 7.55 | -2.28 | -23.20% | 0.06 | 85 | 1,087 | 0.44 | -0.40 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 140.00 | 9.95 | 10.20 | 10.08 | 9.25 | -3.49 | -27.40% | 0.07 | 11 | 933 | 0.44 | -0.48 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 12.85 | 13.15 | 13.00 | 16.70 | 0.00 | 0.00% | 0.09 | 0 | 5,347 | 0.44 | -0.57 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 150.00 | 16.20 | 16.70 | 16.45 | 18.96 | -2.92 | -13.35% | 0.11 | 1 | 396 | 0.44 | -0.65 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 155.00 | 19.80 | 20.35 | 20.08 | 24.85 | 0.00 | 0.00% | 0.13 | 0 | 773 | 0.44 | -0.72 | 0.01 | -0.07 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 160.00 | 23.80 | 24.70 | 24.25 | 26.55 | -6.45 | -19.55% | 0.15 | 5 | 755 | 0.45 | -0.78 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 165.00 | 27.00 | 28.80 | 27.90 | 36.85 | 0.00 | 0.00% | 0.17 | 0 | 882 | 0.40 | -0.83 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 170.00 | 32.40 | 33.35 | 32.88 | 42.28 | 0.00 | 0.00% | 0.19 | 0 | 138 | 0.42 | -0.87 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 175.00 | 37.15 | 38.60 | 37.88 | 46.04 | 0.00 | 0.00% | 0.22 | 0 | 102 | 0.52 | -0.90 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 180.00 | 41.75 | 42.50 | 42.13 | 25.25 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.54 | -0.93 | 0.01 | -0.03 | 7/28/2025 | 8/22/2025 4:00:00 PM EST |
| 185.00 | 46.70 | 48.30 | 47.50 | 71.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.03 | 3/26/2025 | 8/22/2025 4:00:00 PM EST |
| 190.00 | 51.75 | 54.00 | 52.88 | 40.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.02 | 7/16/2025 | 8/22/2025 4:00:00 PM EST |
| 195.00 | 56.75 | 58.15 | 57.45 | % | 0.29 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 200.00 | 60.75 | 63.05 | 61.90 | 42.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 7/21/2025 | 8/22/2025 4:00:00 PM EST |
| 210.00 | 71.85 | 74.15 | 73.00 | % | 0.35 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 220.00 | 81.75 | 83.20 | 82.48 | % | 0.37 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 230.00 | 91.75 | 92.85 | 92.30 | 67.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:00 PM EST |
| 240.00 | 101.80 | 104.05 | 102.93 | % | 0.43 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |