Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $153.37 as of 9/18/2025 11:59:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 81.30 | 81.95 | 81.63 | % | 1.26 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 70.00 | 75.85 | 76.95 | 76.40 | % | 1.09 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 75.00 | 71.30 | 71.95 | 71.63 | % | 0.96 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 80.00 | 65.50 | 67.05 | 66.28 | % | 0.83 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 85.00 | 60.90 | 61.95 | 61.43 | % | 0.72 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 90.00 | 56.10 | 57.00 | 56.55 | % | 0.63 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 95.00 | 50.90 | 52.00 | 51.45 | % | 0.54 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 100.00 | 46.45 | 46.95 | 46.70 | % | 0.47 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 9/18/2025 9:58:54 AM EST | |||
| 105.00 | 40.70 | 42.10 | 41.40 | % | 0.39 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 9/18/2025 9:58:54 AM EST | |||
| 110.00 | 36.35 | 37.15 | 36.75 | 44.27 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.03 | 9/16/2025 | 9/18/2025 9:58:54 AM EST |
| 115.00 | 30.85 | 32.25 | 31.55 | 25.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.05 | 8/22/2025 | 9/18/2025 9:58:54 AM EST |
| 120.00 | 26.40 | 27.30 | 26.85 | 22.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.93 | 0.95 | 0.01 | -0.07 | 9/8/2025 | 9/18/2025 9:58:54 AM EST |
| 125.00 | 21.60 | 22.70 | 22.15 | 21.50 | -4.39 | -16.96% | 0.18 | 45 | 13 | 0.62 | 0.92 | 0.01 | -0.10 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 130.00 | 16.40 | 17.70 | 17.05 | 25.00 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.53 | 0.86 | 0.01 | -0.13 | 9/16/2025 | 9/18/2025 9:58:54 AM EST |
| 135.00 | 12.95 | 13.60 | 13.28 | 14.37 | -5.37 | -27.21% | 0.10 | 9 | 135 | 0.60 | 0.78 | 0.02 | -0.17 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 138.00 | 9.65 | 11.10 | 10.38 | 9.45 | % | 0.08 | 1 | 0 | 0.45 | 0.71 | 0.02 | -0.18 | 9/18/2025 | 9/18/2025 9:58:54 AM EST | |
| 139.00 | 10.10 | 10.40 | 10.25 | 15.52 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.48 | 0.69 | 0.02 | -0.19 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 140.00 | 9.45 | 9.65 | 9.55 | 10.85 | -4.72 | -30.32% | 0.07 | 28 | 85 | 0.53 | 0.66 | 0.02 | -0.19 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 141.00 | 8.75 | 9.05 | 8.90 | 9.56 | -5.15 | -35.01% | 0.06 | 1 | 1 | 0.49 | 0.64 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 142.00 | 8.15 | 8.75 | 8.45 | % | 0.06 | 0 | 0 | 0.49 | 0.61 | 0.03 | -0.20 | 9/18/2025 9:58:54 AM EST | |||
| 143.00 | 7.40 | 7.75 | 7.58 | 8.18 | -3.53 | -30.15% | 0.05 | 2 | 1 | 0.49 | 0.59 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 144.00 | 6.90 | 7.20 | 7.05 | 7.95 | -4.48 | -36.05% | 0.05 | 6 | 1 | 0.50 | 0.56 | 0.03 | -0.21 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 145.00 | 6.15 | 6.60 | 6.38 | 6.65 | -4.77 | -41.77% | 0.04 | 38 | 135 | 0.50 | 0.53 | 0.03 | -0.21 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 146.00 | 5.70 | 6.10 | 5.90 | 6.75 | -4.42 | -39.57% | 0.04 | 8 | 7 | 0.50 | 0.51 | 0.03 | -0.21 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 147.00 | 5.30 | 5.60 | 5.45 | 5.50 | -4.61 | -45.60% | 0.04 | 68 | 0 | 0.50 | 0.48 | 0.03 | -0.21 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 148.00 | 4.95 | 5.10 | 5.03 | 6.00 | -2.65 | -30.64% | 0.03 | 29 | 13 | 0.49 | 0.46 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 149.00 | 4.50 | 4.70 | 4.60 | 5.20 | -3.45 | -39.89% | 0.03 | 3 | 12 | 0.49 | 0.43 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 150.00 | 4.10 | 4.30 | 4.20 | 4.28 | -3.87 | -47.49% | 0.03 | 86 | 268 | 0.50 | 0.40 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 152.50 | 3.25 | 3.45 | 3.35 | 3.45 | -2.65 | -43.45% | 0.02 | 64 | 58 | 0.50 | 0.35 | 0.02 | -0.19 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 155.00 | 2.58 | 2.95 | 2.77 | 2.66 | -2.98 | -52.84% | 0.02 | 473 | 155 | 0.51 | 0.29 | 0.02 | -0.18 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 157.50 | 1.85 | 2.33 | 2.09 | 2.30 | -2.22 | -49.12% | 0.01 | 44 | 45 | 0.51 | 0.24 | 0.02 | -0.16 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 160.00 | 1.58 | 1.65 | 1.62 | 1.75 | -1.90 | -52.06% | 0.01 | 91 | 1,278 | 0.52 | 0.20 | 0.02 | -0.15 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 162.50 | 1.21 | 1.29 | 1.25 | 1.23 | -2.07 | -62.73% | 0.01 | 5 | 9 | 0.52 | 0.17 | 0.02 | -0.13 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 165.00 | 0.95 | 1.02 | 0.99 | 0.99 | -1.83 | -64.90% | 0.01 | 31 | 489 | 0.53 | 0.14 | 0.01 | -0.11 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 167.50 | 0.74 | 0.82 | 0.78 | 0.77 | -0.84 | -52.18% | 0.00 | 20 | 6 | 0.53 | 0.11 | 0.01 | -0.10 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 170.00 | 0.59 | 0.66 | 0.63 | 0.75 | -0.63 | -45.66% | 0.00 | 16 | 108 | 0.55 | 0.09 | 0.01 | -0.09 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 172.50 | 0.47 | 0.54 | 0.51 | 1.24 | +0.07 | +5.99% | 0.00 | 3 | 1,005 | 0.56 | 0.07 | 0.01 | -0.07 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 175.00 | 0.37 | 0.44 | 0.41 | 0.44 | -0.44 | -50.00% | 0.00 | 436 | 1,036 | 0.56 | 0.06 | 0.01 | -0.06 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 180.00 | 0.23 | 0.40 | 0.32 | 0.35 | -0.14 | -28.58% | 0.00 | 3 | 210 | 0.52 | 0.04 | 0.00 | -0.04 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 185.00 | 0.01 | 1.48 | 0.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.93 | 0.02 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 190.00 | 0.01 | 1.46 | 0.74 | 0.18 | -0.36 | -66.67% | 0.00 | 4 | 2 | 0.72 | 0.01 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 195.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 9/18/2025 9:58:54 AM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 205.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 210.00 | 0.00 | 1.99 | 1.00 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 215.00 | 0.00 | 1.69 | 0.85 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 220.00 | 0.00 | 1.67 | 0.84 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 225.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 70.00 | 0.00 | 1.49 | 0.75 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:54 AM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 80.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:54 AM EST |
| 90.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:54 AM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.06 | -0.18 | -75.00% | 0.00 | 4 | 101 | 0.96 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 105.00 | 0.04 | 0.30 | 0.17 | 0.30 | +0.21 | +233.34% | 0.00 | 3 | 118 | 0.86 | 0.00 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 110.00 | 0.00 | 0.24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.73 | -0.01 | 0.00 | -0.03 | 9/15/2025 | 9/18/2025 9:58:54 AM EST |
| 115.00 | 0.14 | 0.24 | 0.19 | 0.13 | -0.02 | -13.34% | 0.00 | 6 | 59 | 0.61 | -0.03 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 120.00 | 0.24 | 0.35 | 0.30 | 0.23 | -0.02 | -8.00% | 0.00 | 109 | 106 | 0.59 | -0.05 | 0.01 | -0.07 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 125.00 | 0.49 | 0.54 | 0.52 | 0.48 | +0.17 | +54.84% | 0.00 | 30 | 162 | 0.56 | -0.08 | 0.01 | -0.10 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 130.00 | 0.87 | 0.94 | 0.91 | 0.81 | +0.31 | +62.00% | 0.01 | 22 | 153 | 0.54 | -0.14 | 0.01 | -0.13 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 135.00 | 1.59 | 1.70 | 1.65 | 1.61 | +0.77 | +91.67% | 0.01 | 134 | 222 | 0.52 | -0.22 | 0.02 | -0.17 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 138.00 | 2.26 | 2.48 | 2.37 | 2.36 | +1.14 | +93.45% | 0.02 | 14 | 3 | 0.52 | -0.29 | 0.02 | -0.18 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 139.00 | 2.53 | 2.84 | 2.69 | 2.36 | +0.58 | +32.59% | 0.02 | 9 | 2 | 0.51 | -0.31 | 0.02 | -0.19 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 140.00 | 2.83 | 2.99 | 2.91 | 2.80 | +1.28 | +84.22% | 0.02 | 35 | 448 | 0.51 | -0.34 | 0.02 | -0.19 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 141.00 | 3.15 | 3.35 | 3.25 | 3.80 | +2.05 | +117.15% | 0.02 | 1 | 3 | 0.51 | -0.36 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 142.00 | 3.30 | 3.70 | 3.50 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.51 | -0.39 | 0.03 | -0.20 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 143.00 | 3.90 | 4.10 | 4.00 | 3.59 | +1.54 | +75.13% | 0.03 | 12 | 4 | 0.51 | -0.41 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 144.00 | 4.30 | 4.50 | 4.40 | 5.62 | +3.16 | +128.46% | 0.03 | 1 | 2 | 0.51 | -0.44 | 0.03 | -0.21 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 145.00 | 4.80 | 5.00 | 4.90 | 5.50 | +2.94 | +114.85% | 0.03 | 11 | 347 | 0.50 | -0.47 | 0.03 | -0.21 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 146.00 | 5.20 | 5.45 | 5.33 | 2.87 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.52 | -0.49 | 0.03 | -0.21 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 147.00 | 5.60 | 6.35 | 5.98 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | -0.52 | 0.03 | -0.21 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 148.00 | 6.20 | 6.60 | 6.40 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.52 | -0.54 | 0.03 | -0.20 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 149.00 | 6.85 | 7.40 | 7.13 | 5.50 | +1.20 | +27.91% | 0.05 | 1 | 4 | 0.52 | -0.57 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 150.00 | 7.40 | 7.80 | 7.60 | 7.25 | +2.70 | +59.35% | 0.05 | 14 | 242 | 0.51 | -0.60 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 152.50 | 9.05 | 9.75 | 9.40 | 9.07 | +2.45 | +37.01% | 0.06 | 1 | 3 | 0.50 | -0.65 | 0.02 | -0.19 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 155.00 | 10.85 | 11.10 | 10.98 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.48 | -0.71 | 0.02 | -0.18 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 157.50 | 12.40 | 13.30 | 12.85 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.76 | 0.02 | -0.16 | 9/15/2025 | 9/18/2025 9:58:54 AM EST |
| 160.00 | 14.80 | 15.40 | 15.10 | 16.70 | +5.66 | +51.27% | 0.09 | 1 | 45 | 0.52 | -0.80 | 0.02 | -0.15 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 162.50 | 16.20 | 18.15 | 17.18 | % | 0.11 | 0 | 0 | 0.62 | -0.83 | 0.02 | -0.13 | 9/18/2025 9:58:54 AM EST | |||
| 165.00 | 19.20 | 19.70 | 19.45 | 13.40 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.52 | -0.86 | 0.01 | -0.11 | 9/16/2025 | 9/18/2025 9:58:54 AM EST |
| 167.50 | 21.50 | 22.75 | 22.13 | % | 0.13 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.10 | 9/18/2025 9:58:54 AM EST | |||
| 170.00 | 23.35 | 24.30 | 23.83 | 19.65 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.69 | -0.91 | 0.01 | -0.09 | 9/10/2025 | 9/18/2025 9:58:54 AM EST |
| 172.50 | 25.15 | 26.95 | 26.05 | % | 0.15 | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.07 | 9/18/2025 9:58:54 AM EST | |||
| 175.00 | 28.05 | 29.05 | 28.55 | 19.10 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.70 | -0.94 | 0.01 | -0.06 | 9/11/2025 | 9/18/2025 9:58:54 AM EST |
| 180.00 | 33.30 | 34.45 | 33.88 | % | 0.19 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.04 | 9/18/2025 9:58:54 AM EST | |||
| 185.00 | 38.20 | 39.25 | 38.73 | 34.00 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.85 | -0.98 | 0.00 | -0.02 | 9/10/2025 | 9/18/2025 9:58:54 AM EST |
| 190.00 | 43.40 | 44.65 | 44.03 | % | 0.23 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 9/18/2025 9:58:54 AM EST | |||
| 195.00 | 48.25 | 49.75 | 49.00 | % | 0.25 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 9/18/2025 9:58:54 AM EST | |||
| 200.00 | 53.20 | 53.85 | 53.53 | % | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 205.00 | 58.20 | 58.85 | 58.53 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 210.00 | 63.20 | 64.55 | 63.88 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 215.00 | 68.20 | 69.05 | 68.63 | % | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 220.00 | 73.15 | 73.85 | 73.50 | % | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 225.00 | 78.15 | 78.85 | 78.50 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST |