Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $235.80 as of 9/3/2026 7:37:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 77.65 | 81.20 | 79.43 | % | 0.48 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.08 | 9/3/2026 3:59:56 PM EST | |||
| 170.00 | 73.00 | 76.50 | 74.75 | % | 0.44 | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.09 | 9/3/2026 3:59:56 PM EST | |||
| 175.00 | 68.40 | 71.95 | 70.18 | % | 0.40 | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.10 | 9/3/2026 3:59:56 PM EST | |||
| 180.00 | 63.95 | 67.55 | 65.75 | % | 0.37 | 0 | 0 | 0.69 | 0.93 | 0.00 | -0.11 | 9/3/2026 3:59:56 PM EST | |||
| 185.00 | 59.55 | 63.00 | 61.28 | % | 0.33 | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.13 | 9/3/2026 3:59:56 PM EST | |||
| 190.00 | 55.20 | 58.85 | 57.03 | % | 0.30 | 0 | 0 | 0.56 | 0.89 | 0.00 | -0.14 | 9/3/2026 3:59:56 PM EST | |||
| 195.00 | 51.10 | 54.50 | 52.80 | % | 0.27 | 0 | 0 | 0.57 | 0.87 | 0.00 | -0.15 | 9/3/2026 3:59:56 PM EST | |||
| 200.00 | 47.00 | 50.50 | 48.75 | % | 0.24 | 0 | 0 | 0.58 | 0.84 | 0.00 | -0.16 | 9/3/2026 3:59:56 PM EST | |||
| 205.00 | 43.15 | 46.85 | 45.00 | % | 0.22 | 0 | 0 | 0.58 | 0.82 | 0.00 | -0.17 | 9/3/2026 3:59:56 PM EST | |||
| 210.00 | 39.45 | 43.00 | 41.23 | % | 0.20 | 0 | 0 | 0.58 | 0.79 | 0.01 | -0.18 | 9/3/2026 3:59:56 PM EST | |||
| 215.00 | 36.00 | 39.50 | 37.75 | % | 0.18 | 0 | 0 | 0.59 | 0.76 | 0.01 | -0.20 | 9/3/2026 3:59:56 PM EST | |||
| 220.00 | 32.75 | 35.85 | 34.30 | 34.00 | % | 0.16 | 1 | 0 | 0.58 | 0.72 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 225.00 | 29.50 | 33.00 | 31.25 | % | 0.14 | 0 | 0 | 0.59 | 0.69 | 0.01 | -0.21 | 9/3/2026 3:59:56 PM EST | |||
| 230.00 | 26.60 | 30.00 | 28.30 | 20.85 | % | 0.12 | 2 | 0 | 0.59 | 0.65 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 235.00 | 23.85 | 27.40 | 25.63 | 25.90 | % | 0.11 | 2 | 0 | 0.59 | 0.61 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 240.00 | 21.30 | 24.95 | 23.13 | 23.87 | % | 0.10 | 4 | 0 | 0.59 | 0.57 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 245.00 | 18.95 | 22.70 | 20.83 | % | 0.09 | 0 | 0 | 0.60 | 0.54 | 0.01 | -0.23 | 9/3/2026 3:59:56 PM EST | |||
| 250.00 | 17.35 | 19.40 | 18.38 | 18.95 | % | 0.07 | 4 | 0 | 0.59 | 0.50 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 255.00 | 14.85 | 17.85 | 16.35 | 17.60 | % | 0.06 | 9 | 0 | 0.58 | 0.46 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 260.00 | 13.80 | 15.75 | 14.78 | 15.30 | % | 0.06 | 2 | 0 | 0.60 | 0.43 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 265.00 | 11.60 | 14.15 | 12.88 | 13.60 | % | 0.05 | 42 | 0 | 0.59 | 0.39 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 270.00 | 10.10 | 13.95 | 12.03 | % | 0.04 | 0 | 0 | 0.61 | 0.36 | 0.01 | -0.21 | 9/3/2026 3:59:56 PM EST | |||
| 275.00 | 8.85 | 12.80 | 10.83 | % | 0.04 | 0 | 0 | 0.61 | 0.33 | 0.01 | -0.20 | 9/3/2026 3:59:56 PM EST | |||
| 280.00 | 8.55 | 11.60 | 10.08 | % | 0.04 | 0 | 0 | 0.63 | 0.31 | 0.01 | -0.20 | 9/3/2026 3:59:56 PM EST | |||
| 285.00 | 6.65 | 10.75 | 8.70 | 6.50 | % | 0.03 | 2 | 0 | 0.62 | 0.28 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 290.00 | 5.80 | 9.60 | 7.70 | 8.24 | % | 0.03 | 7 | 0 | 0.62 | 0.26 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 295.00 | 5.00 | 9.00 | 7.00 | 5.30 | % | 0.02 | 2 | 0 | 0.63 | 0.23 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 300.00 | 5.10 | 7.00 | 6.05 | 4.65 | % | 0.02 | 4 | 0 | 0.62 | 0.21 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 305.00 | 3.65 | 7.65 | 5.65 | 5.50 | % | 0.02 | 5 | 0 | 0.63 | 0.19 | 0.00 | -0.16 | 9/3/2026 | 9/3/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.37 | 2.04 | 1.21 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.00 | -0.08 | 9/3/2026 3:59:56 PM EST | |||
| 170.00 | 0.79 | 2.60 | 1.70 | % | 0.01 | 0 | 0 | 0.67 | -0.05 | 0.00 | -0.09 | 9/3/2026 3:59:56 PM EST | |||
| 175.00 | 0.85 | 3.20 | 2.03 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.00 | -0.10 | 9/3/2026 3:59:56 PM EST | |||
| 180.00 | 1.30 | 3.60 | 2.45 | % | 0.01 | 0 | 0 | 0.65 | -0.07 | 0.00 | -0.11 | 9/3/2026 3:59:56 PM EST | |||
| 185.00 | 1.83 | 4.30 | 3.07 | % | 0.02 | 0 | 0 | 0.65 | -0.09 | 0.00 | -0.13 | 9/3/2026 3:59:56 PM EST | |||
| 190.00 | 2.55 | 5.15 | 3.85 | % | 0.02 | 0 | 0 | 0.65 | -0.11 | 0.00 | -0.14 | 9/3/2026 3:59:56 PM EST | |||
| 195.00 | 2.87 | 6.45 | 4.66 | % | 0.02 | 0 | 0 | 0.64 | -0.13 | 0.00 | -0.15 | 9/3/2026 3:59:56 PM EST | |||
| 200.00 | 3.65 | 5.80 | 4.73 | 5.65 | % | 0.02 | 109 | 0 | 0.59 | -0.16 | 0.00 | -0.16 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 205.00 | 4.70 | 6.95 | 5.83 | 6.85 | % | 0.03 | 40 | 0 | 0.59 | -0.18 | 0.00 | -0.17 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 210.00 | 6.55 | 8.20 | 7.38 | 8.10 | % | 0.04 | 98 | 0 | 0.60 | -0.21 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 215.00 | 7.55 | 9.75 | 8.65 | 9.65 | % | 0.04 | 48 | 0 | 0.59 | -0.24 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 220.00 | 9.30 | 11.35 | 10.33 | 12.02 | % | 0.05 | 1 | 0 | 0.59 | -0.28 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 225.00 | 11.50 | 13.20 | 12.35 | % | 0.05 | 0 | 0 | 0.60 | -0.31 | 0.01 | -0.21 | 9/3/2026 3:59:56 PM EST | |||
| 230.00 | 13.60 | 15.20 | 14.40 | 21.90 | % | 0.06 | 46 | 0 | 0.60 | -0.35 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 235.00 | 15.70 | 17.45 | 16.58 | 18.66 | % | 0.07 | 3 | 0 | 0.59 | -0.39 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 240.00 | 18.30 | 19.90 | 19.10 | % | 0.08 | 0 | 0 | 0.59 | -0.43 | 0.01 | -0.23 | 9/3/2026 3:59:56 PM EST | |||
| 245.00 | 20.95 | 22.55 | 21.75 | % | 0.09 | 0 | 0 | 0.59 | -0.46 | 0.01 | -0.23 | 9/3/2026 3:59:56 PM EST | |||
| 250.00 | 23.60 | 27.15 | 25.38 | % | 0.10 | 0 | 0 | 0.61 | -0.50 | 0.01 | -0.23 | 9/3/2026 3:59:56 PM EST | |||
| 255.00 | 26.55 | 30.20 | 28.38 | % | 0.11 | 0 | 0 | 0.61 | -0.54 | 0.01 | -0.22 | 9/3/2026 3:59:56 PM EST | |||
| 260.00 | 30.00 | 33.45 | 31.73 | % | 0.12 | 0 | 0 | 0.61 | -0.57 | 0.01 | -0.22 | 9/3/2026 3:59:56 PM EST | |||
| 265.00 | 33.50 | 36.40 | 34.95 | % | 0.13 | 0 | 0 | 0.60 | -0.61 | 0.01 | -0.22 | 9/3/2026 3:59:56 PM EST | |||
| 270.00 | 37.10 | 40.45 | 38.78 | % | 0.14 | 0 | 0 | 0.61 | -0.64 | 0.01 | -0.21 | 9/3/2026 3:59:56 PM EST | |||
| 275.00 | 40.65 | 44.15 | 42.40 | % | 0.15 | 0 | 0 | 0.61 | -0.67 | 0.01 | -0.20 | 9/3/2026 3:59:56 PM EST | |||
| 280.00 | 44.55 | 48.00 | 46.28 | % | 0.17 | 0 | 0 | 0.61 | -0.69 | 0.01 | -0.20 | 9/3/2026 3:59:56 PM EST | |||
| 285.00 | 48.05 | 52.00 | 50.03 | % | 0.18 | 0 | 0 | 0.62 | -0.72 | 0.01 | -0.19 | 9/3/2026 3:59:56 PM EST | |||
| 290.00 | 53.15 | 56.05 | 54.60 | % | 0.19 | 0 | 0 | 0.62 | -0.74 | 0.01 | -0.18 | 9/3/2026 3:59:56 PM EST | |||
| 295.00 | 57.00 | 60.20 | 58.60 | % | 0.20 | 0 | 0 | 0.61 | -0.77 | 0.01 | -0.17 | 9/3/2026 3:59:56 PM EST | |||
| 300.00 | 61.05 | 64.55 | 62.80 | % | 0.21 | 0 | 0 | 0.61 | -0.79 | 0.01 | -0.16 | 9/3/2026 3:59:56 PM EST | |||
| 305.00 | 66.00 | 68.85 | 67.43 | % | 0.22 | 0 | 0 | 0.63 | -0.81 | 0.00 | -0.16 | 9/3/2026 3:59:56 PM EST |