Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $271.87 as of 8/13/2026 3:33:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 85.70 | 89.20 | 87.45 | % | 0.44 | 0 | 0 | 0.73 | 0.93 | 0.00 | -0.13 | 8/13/2026 1:59:00 PM EST | |||
| 205.00 | 81.20 | 85.10 | 83.15 | % | 0.41 | 0 | 0 | 0.74 | 0.91 | 0.00 | -0.14 | 8/13/2026 1:59:00 PM EST | |||
| 210.00 | 77.00 | 80.40 | 78.70 | % | 0.37 | 0 | 0 | 0.74 | 0.90 | 0.00 | -0.16 | 8/13/2026 1:59:00 PM EST | |||
| 215.00 | 72.70 | 76.20 | 74.45 | % | 0.35 | 0 | 0 | 0.73 | 0.88 | 0.00 | -0.17 | 8/13/2026 1:59:00 PM EST | |||
| 220.00 | 68.65 | 72.40 | 70.53 | % | 0.32 | 0 | 0 | 0.73 | 0.86 | 0.00 | -0.19 | 8/13/2026 1:59:00 PM EST | |||
| 225.00 | 64.95 | 68.10 | 66.53 | 65.50 | % | 0.30 | 2 | 0 | 0.73 | 0.84 | 0.00 | -0.20 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 230.00 | 61.00 | 64.60 | 62.80 | % | 0.27 | 0 | 0 | 0.73 | 0.82 | 0.00 | -0.22 | 8/13/2026 1:59:00 PM EST | |||
| 235.00 | 57.30 | 60.95 | 59.13 | % | 0.25 | 0 | 0 | 0.73 | 0.80 | 0.00 | -0.23 | 8/13/2026 1:59:00 PM EST | |||
| 240.00 | 53.75 | 57.45 | 55.60 | % | 0.23 | 0 | 0 | 0.73 | 0.78 | 0.00 | -0.25 | 8/13/2026 1:59:00 PM EST | |||
| 245.00 | 50.45 | 54.15 | 52.30 | % | 0.21 | 0 | 0 | 0.73 | 0.76 | 0.00 | -0.26 | 8/13/2026 1:59:00 PM EST | |||
| 250.00 | 47.20 | 50.75 | 48.98 | % | 0.20 | 0 | 0 | 0.73 | 0.73 | 0.00 | -0.27 | 8/13/2026 1:59:00 PM EST | |||
| 255.00 | 44.20 | 47.85 | 46.03 | % | 0.18 | 0 | 0 | 0.74 | 0.71 | 0.00 | -0.28 | 8/13/2026 1:59:00 PM EST | |||
| 260.00 | 41.80 | 44.80 | 43.30 | % | 0.17 | 0 | 0 | 0.74 | 0.68 | 0.00 | -0.29 | 8/13/2026 1:59:00 PM EST | |||
| 265.00 | 38.95 | 42.20 | 40.58 | % | 0.15 | 0 | 0 | 0.74 | 0.66 | 0.00 | -0.30 | 8/13/2026 1:59:00 PM EST | |||
| 270.00 | 36.35 | 39.55 | 37.95 | % | 0.14 | 0 | 0 | 0.75 | 0.63 | 0.00 | -0.31 | 8/13/2026 1:59:00 PM EST | |||
| 275.00 | 34.10 | 37.25 | 35.68 | % | 0.13 | 0 | 0 | 0.74 | 0.61 | 0.00 | -0.32 | 8/13/2026 1:59:00 PM EST | |||
| 280.00 | 31.75 | 34.80 | 33.28 | % | 0.12 | 0 | 0 | 0.75 | 0.58 | 0.01 | -0.32 | 8/13/2026 1:59:00 PM EST | |||
| 285.00 | 29.40 | 32.35 | 30.88 | 33.71 | % | 0.11 | 2 | 0 | 0.75 | 0.56 | 0.01 | -0.33 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 290.00 | 27.50 | 30.25 | 28.88 | 29.49 | % | 0.10 | 1 | 0 | 0.75 | 0.53 | 0.01 | -0.33 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 295.00 | 25.50 | 28.35 | 26.93 | % | 0.09 | 0 | 0 | 0.75 | 0.51 | 0.01 | -0.33 | 8/13/2026 1:59:00 PM EST | |||
| 300.00 | 23.65 | 26.70 | 25.18 | % | 0.08 | 0 | 0 | 0.75 | 0.48 | 0.01 | -0.33 | 8/13/2026 1:59:00 PM EST | |||
| 305.00 | 22.05 | 25.15 | 23.60 | % | 0.08 | 0 | 0 | 0.76 | 0.46 | 0.01 | -0.33 | 8/13/2026 1:59:00 PM EST | |||
| 310.00 | 20.60 | 23.60 | 22.10 | % | 0.07 | 0 | 0 | 0.76 | 0.44 | 0.00 | -0.33 | 8/13/2026 1:59:00 PM EST | |||
| 315.00 | 19.15 | 22.15 | 20.65 | % | 0.07 | 0 | 0 | 0.76 | 0.42 | 0.00 | -0.33 | 8/13/2026 1:59:00 PM EST | |||
| 320.00 | 17.70 | 20.75 | 19.23 | 15.00 | % | 0.06 | 1 | 0 | 0.76 | 0.39 | 0.00 | -0.32 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 325.00 | 16.40 | 19.55 | 17.98 | % | 0.06 | 0 | 0 | 0.77 | 0.37 | 0.00 | -0.32 | 8/13/2026 1:59:00 PM EST | |||
| 330.00 | 15.15 | 18.30 | 16.73 | % | 0.05 | 0 | 0 | 0.77 | 0.36 | 0.00 | -0.31 | 8/13/2026 1:59:00 PM EST | |||
| 335.00 | 14.10 | 17.20 | 15.65 | % | 0.05 | 0 | 0 | 0.77 | 0.34 | 0.00 | -0.31 | 8/13/2026 1:59:00 PM EST | |||
| 340.00 | 13.00 | 16.15 | 14.58 | 16.50 | % | 0.04 | 2 | 0 | 0.77 | 0.32 | 0.00 | -0.30 | 8/13/2026 | 8/13/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 1.82 | 4.55 | 3.19 | % | 0.02 | 0 | 0 | 0.74 | -0.07 | 0.00 | -0.13 | 8/13/2026 1:59:00 PM EST | |||
| 205.00 | 2.26 | 5.20 | 3.73 | % | 0.02 | 0 | 0 | 0.74 | -0.09 | 0.00 | -0.14 | 8/13/2026 1:59:00 PM EST | |||
| 210.00 | 2.50 | 5.90 | 4.20 | % | 0.02 | 0 | 0 | 0.72 | -0.10 | 0.00 | -0.16 | 8/13/2026 1:59:00 PM EST | |||
| 215.00 | 3.50 | 6.50 | 5.00 | % | 0.02 | 0 | 0 | 0.72 | -0.12 | 0.00 | -0.17 | 8/13/2026 1:59:00 PM EST | |||
| 220.00 | 4.55 | 7.45 | 6.00 | 6.04 | % | 0.03 | 1 | 0 | 0.72 | -0.14 | 0.00 | -0.19 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 225.00 | 5.60 | 8.30 | 6.95 | % | 0.03 | 0 | 0 | 0.72 | -0.16 | 0.00 | -0.20 | 8/13/2026 1:59:00 PM EST | |||
| 230.00 | 6.90 | 9.60 | 8.25 | % | 0.04 | 0 | 0 | 0.72 | -0.18 | 0.00 | -0.22 | 8/13/2026 1:59:00 PM EST | |||
| 235.00 | 8.40 | 10.80 | 9.60 | 9.08 | % | 0.04 | 2 | 0 | 0.72 | -0.20 | 0.00 | -0.23 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 240.00 | 9.75 | 12.30 | 11.03 | % | 0.05 | 0 | 0 | 0.72 | -0.22 | 0.00 | -0.25 | 8/13/2026 1:59:00 PM EST | |||
| 245.00 | 11.60 | 13.90 | 12.75 | % | 0.05 | 0 | 0 | 0.73 | -0.24 | 0.00 | -0.26 | 8/13/2026 1:59:00 PM EST | |||
| 250.00 | 13.45 | 15.80 | 14.63 | 14.69 | % | 0.06 | 1 | 0 | 0.73 | -0.27 | 0.00 | -0.27 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 255.00 | 15.35 | 17.75 | 16.55 | % | 0.06 | 0 | 0 | 0.73 | -0.29 | 0.00 | -0.28 | 8/13/2026 1:59:00 PM EST | |||
| 260.00 | 17.45 | 19.95 | 18.70 | % | 0.07 | 0 | 0 | 0.73 | -0.32 | 0.00 | -0.29 | 8/13/2026 1:59:00 PM EST | |||
| 265.00 | 19.50 | 22.25 | 20.88 | % | 0.08 | 0 | 0 | 0.74 | -0.34 | 0.00 | -0.30 | 8/13/2026 1:59:00 PM EST | |||
| 270.00 | 21.80 | 24.70 | 23.25 | % | 0.09 | 0 | 0 | 0.74 | -0.37 | 0.00 | -0.31 | 8/13/2026 1:59:00 PM EST | |||
| 275.00 | 24.30 | 26.90 | 25.60 | 25.40 | % | 0.09 | 1 | 0 | 0.74 | -0.39 | 0.00 | -0.32 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 280.00 | 27.00 | 29.70 | 28.35 | 29.00 | % | 0.10 | 1 | 0 | 0.74 | -0.42 | 0.01 | -0.32 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 285.00 | 29.70 | 32.50 | 31.10 | % | 0.11 | 0 | 0 | 0.74 | -0.44 | 0.01 | -0.33 | 8/13/2026 1:59:00 PM EST | |||
| 290.00 | 32.25 | 35.45 | 33.85 | 33.33 | % | 0.12 | 1 | 0 | 0.74 | -0.47 | 0.01 | -0.33 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 295.00 | 35.20 | 38.40 | 36.80 | 35.28 | % | 0.12 | 1 | 0 | 0.74 | -0.49 | 0.01 | -0.33 | 8/13/2026 | 8/13/2026 1:59:00 PM EST | |
| 300.00 | 38.50 | 41.70 | 40.10 | % | 0.13 | 0 | 0 | 0.75 | -0.52 | 0.01 | -0.33 | 8/13/2026 1:59:00 PM EST | |||
| 305.00 | 41.90 | 45.05 | 43.48 | % | 0.14 | 0 | 0 | 0.75 | -0.54 | 0.01 | -0.33 | 8/13/2026 1:59:00 PM EST | |||
| 310.00 | 45.25 | 48.35 | 46.80 | % | 0.15 | 0 | 0 | 0.75 | -0.56 | 0.00 | -0.33 | 8/13/2026 1:59:00 PM EST | |||
| 315.00 | 48.85 | 52.05 | 50.45 | % | 0.16 | 0 | 0 | 0.75 | -0.58 | 0.00 | -0.33 | 8/13/2026 1:59:00 PM EST | |||
| 320.00 | 52.55 | 55.65 | 54.10 | % | 0.17 | 0 | 0 | 0.76 | -0.61 | 0.00 | -0.32 | 8/13/2026 1:59:00 PM EST | |||
| 325.00 | 56.25 | 59.25 | 57.75 | % | 0.18 | 0 | 0 | 0.76 | -0.63 | 0.00 | -0.32 | 8/13/2026 1:59:00 PM EST | |||
| 330.00 | 60.00 | 63.05 | 61.53 | % | 0.19 | 0 | 0 | 0.76 | -0.64 | 0.00 | -0.31 | 8/13/2026 1:59:00 PM EST | |||
| 335.00 | 64.00 | 66.95 | 65.48 | % | 0.20 | 0 | 0 | 0.77 | -0.66 | 0.00 | -0.31 | 8/13/2026 1:59:00 PM EST | |||
| 340.00 | 67.80 | 70.85 | 69.33 | % | 0.20 | 0 | 0 | 0.77 | -0.68 | 0.00 | -0.30 | 8/13/2026 1:59:00 PM EST |