Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $254.18 as of 9/11/2026 2:07:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 124.10 | 128.05 | 126.08 | % | 0.90 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 9/11/2026 1:59:06 PM EST | |||
| 145.00 | 119.20 | 123.15 | 121.18 | % | 0.84 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.03 | 9/11/2026 1:59:06 PM EST | |||
| 150.00 | 114.25 | 118.25 | 116.25 | % | 0.78 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 9/11/2026 1:59:06 PM EST | |||
| 155.00 | 109.40 | 113.35 | 111.38 | % | 0.72 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.04 | 9/11/2026 1:59:06 PM EST | |||
| 160.00 | 104.50 | 108.50 | 106.50 | % | 0.67 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.04 | 9/11/2026 1:59:06 PM EST | |||
| 165.00 | 100.35 | 103.30 | 101.83 | % | 0.62 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.04 | 9/11/2026 1:59:06 PM EST | |||
| 170.00 | 95.60 | 98.50 | 97.05 | % | 0.57 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.05 | 9/11/2026 1:59:06 PM EST | |||
| 175.00 | 90.80 | 93.75 | 92.28 | % | 0.53 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.06 | 9/11/2026 1:59:06 PM EST | |||
| 180.00 | 85.50 | 89.05 | 87.28 | % | 0.48 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.08 | 9/11/2026 1:59:06 PM EST | |||
| 185.00 | 81.50 | 84.45 | 82.98 | % | 0.45 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.09 | 9/11/2026 1:59:06 PM EST | |||
| 190.00 | 76.60 | 79.90 | 78.25 | % | 0.41 | 0 | 0 | 0.69 | 0.93 | 0.00 | -0.10 | 9/11/2026 1:59:06 PM EST | |||
| 195.00 | 72.35 | 75.45 | 73.90 | % | 0.38 | 0 | 0 | 0.69 | 0.92 | 0.00 | -0.11 | 9/11/2026 1:59:06 PM EST | |||
| 200.00 | 67.75 | 71.05 | 69.40 | % | 0.35 | 0 | 0 | 0.69 | 0.90 | 0.00 | -0.12 | 9/11/2026 1:59:06 PM EST | |||
| 205.00 | 63.35 | 66.80 | 65.08 | % | 0.32 | 0 | 0 | 0.68 | 0.89 | 0.00 | -0.13 | 9/11/2026 1:59:06 PM EST | |||
| 210.00 | 59.20 | 62.65 | 60.93 | % | 0.29 | 0 | 0 | 0.68 | 0.87 | 0.00 | -0.15 | 9/11/2026 1:59:06 PM EST | |||
| 215.00 | 55.15 | 58.65 | 56.90 | % | 0.26 | 0 | 0 | 0.67 | 0.85 | 0.00 | -0.16 | 9/11/2026 1:59:06 PM EST | |||
| 220.00 | 51.55 | 54.75 | 53.15 | % | 0.24 | 0 | 0 | 0.67 | 0.82 | 0.00 | -0.18 | 9/11/2026 1:59:06 PM EST | |||
| 225.00 | 47.55 | 51.05 | 49.30 | % | 0.22 | 0 | 0 | 0.67 | 0.80 | 0.00 | -0.19 | 9/11/2026 1:59:06 PM EST | |||
| 230.00 | 44.00 | 47.50 | 45.75 | % | 0.20 | 0 | 0 | 0.66 | 0.77 | 0.00 | -0.20 | 9/11/2026 1:59:06 PM EST | |||
| 235.00 | 40.60 | 44.10 | 42.35 | % | 0.18 | 0 | 0 | 0.66 | 0.74 | 0.00 | -0.22 | 9/11/2026 1:59:06 PM EST | |||
| 240.00 | 37.80 | 40.95 | 39.38 | 39.95 | % | 0.16 | 5 | 0 | 0.66 | 0.72 | 0.01 | -0.23 | 9/11/2026 | 9/11/2026 1:59:06 PM EST | |
| 245.00 | 35.10 | 37.90 | 36.50 | % | 0.15 | 0 | 0 | 0.66 | 0.69 | 0.01 | -0.24 | 9/11/2026 1:59:06 PM EST | |||
| 250.00 | 32.30 | 35.15 | 33.73 | 34.20 | % | 0.13 | 5 | 0 | 0.66 | 0.66 | 0.01 | -0.25 | 9/11/2026 | 9/11/2026 1:59:06 PM EST | |
| 255.00 | 29.65 | 32.55 | 31.10 | 31.44 | % | 0.12 | 1 | 0 | 0.66 | 0.62 | 0.01 | -0.25 | 9/11/2026 | 9/11/2026 1:59:06 PM EST | |
| 260.00 | 27.15 | 30.10 | 28.63 | 28.66 | % | 0.11 | 3 | 0 | 0.65 | 0.59 | 0.01 | -0.26 | 9/11/2026 | 9/11/2026 1:59:06 PM EST | |
| 265.00 | 24.50 | 27.85 | 26.18 | 21.43 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | 0.56 | 0.01 | -0.26 | 9/10/2026 | 9/11/2026 1:59:06 PM EST |
| 270.00 | 22.75 | 25.75 | 24.25 | 24.77 | % | 0.09 | 3 | 0 | 0.66 | 0.53 | 0.01 | -0.27 | 9/11/2026 | 9/11/2026 1:59:06 PM EST | |
| 275.00 | 20.75 | 23.85 | 22.30 | 22.90 | +5.28 | +29.97% | 0.08 | 10 | 1 | 0.66 | 0.50 | 0.01 | -0.27 | 9/11/2026 | 9/11/2026 1:59:06 PM EST |
| 280.00 | 18.90 | 21.50 | 20.20 | 20.50 | % | 0.07 | 5 | 0 | 0.66 | 0.47 | 0.01 | -0.27 | 9/11/2026 | 9/11/2026 1:59:06 PM EST | |
| 285.00 | 17.55 | 19.20 | 18.38 | 18.32 | +3.62 | +24.63% | 0.06 | 8 | 1 | 0.66 | 0.44 | 0.01 | -0.27 | 9/11/2026 | 9/11/2026 1:59:06 PM EST |
| 290.00 | 15.80 | 18.65 | 17.23 | % | 0.06 | 0 | 0 | 0.66 | 0.42 | 0.01 | -0.27 | 9/11/2026 1:59:06 PM EST | |||
| 295.00 | 14.55 | 16.20 | 15.38 | 15.38 | % | 0.05 | 3 | 0 | 0.67 | 0.39 | 0.01 | -0.26 | 9/11/2026 | 9/11/2026 1:59:06 PM EST | |
| 300.00 | 13.15 | 16.25 | 14.70 | % | 0.05 | 0 | 0 | 0.68 | 0.37 | 0.01 | -0.26 | 9/11/2026 1:59:06 PM EST | |||
| 305.00 | 11.85 | 14.45 | 13.15 | % | 0.04 | 0 | 0 | 0.67 | 0.34 | 0.01 | -0.25 | 9/11/2026 1:59:06 PM EST | |||
| 310.00 | 10.60 | 13.45 | 12.03 | 11.25 | % | 0.04 | 2 | 0 | 0.67 | 0.32 | 0.01 | -0.25 | 9/11/2026 | 9/11/2026 1:59:06 PM EST | |
| 315.00 | 9.55 | 12.25 | 10.90 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.68 | 0.30 | 0.01 | -0.24 | 9/10/2026 | 9/11/2026 1:59:06 PM EST |
| 320.00 | 9.10 | 11.65 | 10.38 | 8.76 | % | 0.03 | 2 | 0 | 0.69 | 0.28 | 0.01 | -0.23 | 9/11/2026 | 9/11/2026 1:59:06 PM EST | |
| 325.00 | 7.75 | 10.60 | 9.18 | % | 0.03 | 0 | 0 | 0.68 | 0.26 | 0.00 | -0.22 | 9/11/2026 1:59:06 PM EST | |||
| 330.00 | 6.95 | 9.95 | 8.45 | % | 0.03 | 0 | 0 | 0.69 | 0.24 | 0.00 | -0.22 | 9/11/2026 1:59:06 PM EST | |||
| 335.00 | 6.25 | 9.15 | 7.70 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | 0.22 | 0.00 | -0.21 | 9/10/2026 | 9/11/2026 1:59:06 PM EST |
| 340.00 | 5.60 | 8.40 | 7.00 | % | 0.02 | 0 | 0 | 0.69 | 0.21 | 0.00 | -0.20 | 9/11/2026 1:59:06 PM EST | |||
| 345.00 | 4.95 | 7.80 | 6.38 | % | 0.02 | 0 | 0 | 0.69 | 0.19 | 0.00 | -0.19 | 9/11/2026 1:59:06 PM EST | |||
| 350.00 | 4.35 | 7.10 | 5.73 | 6.00 | % | 0.02 | 3 | 0 | 0.69 | 0.18 | 0.00 | -0.18 | 9/11/2026 | 9/11/2026 1:59:06 PM EST | |
| 355.00 | 3.90 | 6.60 | 5.25 | % | 0.01 | 0 | 0 | 0.69 | 0.16 | 0.00 | -0.18 | 9/11/2026 1:59:06 PM EST | |||
| 360.00 | 3.45 | 5.65 | 4.55 | 5.50 | % | 0.01 | 11 | 0 | 0.69 | 0.15 | 0.00 | -0.17 | 9/11/2026 | 9/11/2026 1:59:06 PM EST | |
| 365.00 | 3.40 | 5.60 | 4.50 | % | 0.01 | 0 | 0 | 0.70 | 0.14 | 0.00 | -0.16 | 9/11/2026 1:59:06 PM EST | |||
| 370.00 | 3.75 | 4.95 | 4.35 | 4.60 | % | 0.01 | 3 | 0 | 0.72 | 0.13 | 0.00 | -0.15 | 9/11/2026 | 9/11/2026 1:59:06 PM EST | |
| 375.00 | 2.44 | 5.25 | 3.85 | % | 0.01 | 0 | 0 | 0.71 | 0.12 | 0.00 | -0.15 | 9/11/2026 1:59:06 PM EST | |||
| 380.00 | 3.30 | 4.45 | 3.88 | 3.50 | % | 0.01 | 10 | 0 | 0.74 | 0.11 | 0.00 | -0.14 | 9/11/2026 | 9/11/2026 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 9/11/2026 1:59:06 PM EST | |||
| 145.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.03 | 9/11/2026 1:59:06 PM EST | |||
| 150.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.03 | 9/11/2026 1:59:06 PM EST | |||
| 155.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.04 | 9/11/2026 1:59:06 PM EST | |||
| 160.00 | 0.00 | 1.71 | 0.86 | 0.52 | % | 0.01 | 1 | 0 | 0.90 | -0.02 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 1:59:06 PM EST | |
| 165.00 | 0.17 | 1.81 | 0.99 | 0.76 | % | 0.01 | 7 | 0 | 0.72 | -0.02 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 1:59:06 PM EST | |
| 170.00 | 0.38 | 1.69 | 1.04 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.05 | 9/11/2026 1:59:06 PM EST | |||
| 175.00 | 0.44 | 2.56 | 1.50 | % | 0.01 | 0 | 0 | 0.72 | -0.04 | 0.00 | -0.06 | 9/11/2026 1:59:06 PM EST | |||
| 180.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.86 | -0.04 | 0.00 | -0.08 | 9/11/2026 1:59:06 PM EST | |||
| 185.00 | 0.83 | 2.31 | 1.57 | 2.03 | % | 0.01 | 17 | 0 | 0.66 | -0.06 | 0.00 | -0.09 | 9/11/2026 | 9/11/2026 1:59:06 PM EST | |
| 190.00 | 1.44 | 3.30 | 2.37 | % | 0.01 | 0 | 0 | 0.69 | -0.07 | 0.00 | -0.10 | 9/11/2026 1:59:06 PM EST | |||
| 195.00 | 2.19 | 2.90 | 2.55 | 2.62 | -0.74 | -22.03% | 0.01 | 33 | 1 | 0.66 | -0.08 | 0.00 | -0.11 | 9/11/2026 | 9/11/2026 1:59:06 PM EST |
| 200.00 | 2.44 | 3.45 | 2.95 | 3.71 | -0.69 | -15.69% | 0.01 | 3 | 2 | 0.65 | -0.10 | 0.00 | -0.12 | 9/11/2026 | 9/11/2026 1:59:06 PM EST |
| 205.00 | 3.15 | 5.60 | 4.38 | % | 0.02 | 0 | 0 | 0.69 | -0.11 | 0.00 | -0.13 | 9/11/2026 1:59:06 PM EST | |||
| 210.00 | 3.85 | 5.10 | 4.48 | 4.43 | -1.23 | -21.74% | 0.02 | 5 | 1 | 0.65 | -0.13 | 0.00 | -0.15 | 9/11/2026 | 9/11/2026 1:59:06 PM EST |
| 215.00 | 4.80 | 6.00 | 5.40 | 5.40 | -2.19 | -28.86% | 0.03 | 1 | 1 | 0.65 | -0.15 | 0.00 | -0.16 | 9/11/2026 | 9/11/2026 1:59:06 PM EST |
| 220.00 | 5.85 | 8.35 | 7.10 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.67 | -0.18 | 0.00 | -0.18 | 9/10/2026 | 9/11/2026 1:59:06 PM EST |
| 225.00 | 6.85 | 9.55 | 8.20 | % | 0.04 | 0 | 0 | 0.66 | -0.20 | 0.00 | -0.19 | 9/11/2026 1:59:06 PM EST | |||
| 230.00 | 8.45 | 9.85 | 9.15 | 9.40 | -2.43 | -20.55% | 0.04 | 1 | 1 | 0.64 | -0.23 | 0.00 | -0.20 | 9/11/2026 | 9/11/2026 1:59:06 PM EST |
| 235.00 | 9.75 | 11.65 | 10.70 | 10.75 | % | 0.05 | 2 | 0 | 0.64 | -0.26 | 0.00 | -0.22 | 9/11/2026 | 9/11/2026 1:59:06 PM EST | |
| 240.00 | 11.40 | 14.00 | 12.70 | 16.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.65 | -0.28 | 0.01 | -0.23 | 9/10/2026 | 9/11/2026 1:59:06 PM EST |
| 245.00 | 13.05 | 15.50 | 14.28 | 14.04 | % | 0.06 | 3 | 0 | 0.64 | -0.31 | 0.01 | -0.24 | 9/11/2026 | 9/11/2026 1:59:06 PM EST | |
| 250.00 | 15.05 | 18.05 | 16.55 | 21.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.65 | -0.34 | 0.01 | -0.25 | 9/10/2026 | 9/11/2026 1:59:06 PM EST |
| 255.00 | 17.50 | 20.00 | 18.75 | 18.87 | -5.18 | -21.54% | 0.07 | 3 | 2 | 0.65 | -0.38 | 0.01 | -0.25 | 9/11/2026 | 9/11/2026 1:59:06 PM EST |
| 260.00 | 19.90 | 22.80 | 21.35 | % | 0.08 | 0 | 0 | 0.65 | -0.41 | 0.01 | -0.26 | 9/11/2026 1:59:06 PM EST | |||
| 265.00 | 22.55 | 25.30 | 23.93 | % | 0.09 | 0 | 0 | 0.65 | -0.44 | 0.01 | -0.26 | 9/11/2026 1:59:06 PM EST | |||
| 270.00 | 25.40 | 28.20 | 26.80 | % | 0.10 | 0 | 0 | 0.65 | -0.47 | 0.01 | -0.27 | 9/11/2026 1:59:06 PM EST | |||
| 275.00 | 28.50 | 31.15 | 29.83 | % | 0.11 | 0 | 0 | 0.65 | -0.50 | 0.01 | -0.27 | 9/11/2026 1:59:06 PM EST | |||
| 280.00 | 31.65 | 34.55 | 33.10 | % | 0.12 | 0 | 0 | 0.66 | -0.53 | 0.01 | -0.27 | 9/11/2026 1:59:06 PM EST | |||
| 285.00 | 35.00 | 37.75 | 36.38 | % | 0.13 | 0 | 0 | 0.65 | -0.56 | 0.01 | -0.27 | 9/11/2026 1:59:06 PM EST | |||
| 290.00 | 38.50 | 41.45 | 39.98 | 42.86 | % | 0.14 | 1 | 0 | 0.66 | -0.58 | 0.01 | -0.27 | 9/11/2026 | 9/11/2026 1:59:06 PM EST | |
| 295.00 | 42.10 | 45.05 | 43.58 | % | 0.15 | 0 | 0 | 0.66 | -0.61 | 0.01 | -0.26 | 9/11/2026 1:59:06 PM EST | |||
| 300.00 | 45.85 | 48.70 | 47.28 | % | 0.16 | 0 | 0 | 0.66 | -0.63 | 0.01 | -0.26 | 9/11/2026 1:59:06 PM EST | |||
| 305.00 | 49.80 | 52.40 | 51.10 | % | 0.17 | 0 | 0 | 0.66 | -0.66 | 0.01 | -0.25 | 9/11/2026 1:59:06 PM EST | |||
| 310.00 | 53.60 | 56.55 | 55.08 | % | 0.18 | 0 | 0 | 0.66 | -0.68 | 0.01 | -0.25 | 9/11/2026 1:59:06 PM EST | |||
| 315.00 | 57.65 | 60.80 | 59.23 | % | 0.19 | 0 | 0 | 0.67 | -0.70 | 0.01 | -0.24 | 9/11/2026 1:59:06 PM EST | |||
| 320.00 | 61.75 | 64.75 | 63.25 | % | 0.20 | 0 | 0 | 0.67 | -0.72 | 0.01 | -0.23 | 9/11/2026 1:59:06 PM EST | |||
| 325.00 | 65.95 | 68.75 | 67.35 | % | 0.21 | 0 | 0 | 0.67 | -0.74 | 0.00 | -0.22 | 9/11/2026 1:59:06 PM EST | |||
| 330.00 | 70.20 | 73.00 | 71.60 | % | 0.22 | 0 | 0 | 0.67 | -0.76 | 0.00 | -0.22 | 9/11/2026 1:59:06 PM EST | |||
| 335.00 | 74.55 | 77.85 | 76.20 | % | 0.23 | 0 | 0 | 0.67 | -0.78 | 0.00 | -0.21 | 9/11/2026 1:59:06 PM EST | |||
| 340.00 | 78.90 | 82.35 | 80.63 | % | 0.24 | 0 | 0 | 0.68 | -0.79 | 0.00 | -0.20 | 9/11/2026 1:59:06 PM EST | |||
| 345.00 | 83.35 | 87.00 | 85.18 | % | 0.25 | 0 | 0 | 0.68 | -0.81 | 0.00 | -0.19 | 9/11/2026 1:59:06 PM EST | |||
| 350.00 | 87.85 | 90.75 | 89.30 | % | 0.26 | 0 | 0 | 0.68 | -0.82 | 0.00 | -0.18 | 9/11/2026 1:59:06 PM EST | |||
| 355.00 | 92.40 | 95.75 | 94.08 | % | 0.27 | 0 | 0 | 0.68 | -0.84 | 0.00 | -0.18 | 9/11/2026 1:59:06 PM EST | |||
| 360.00 | 97.00 | 99.90 | 98.45 | % | 0.27 | 0 | 0 | 0.67 | -0.85 | 0.00 | -0.17 | 9/11/2026 1:59:06 PM EST | |||
| 365.00 | 101.60 | 104.50 | 103.05 | % | 0.28 | 0 | 0 | 0.68 | -0.86 | 0.00 | -0.16 | 9/11/2026 1:59:06 PM EST | |||
| 370.00 | 106.25 | 109.15 | 107.70 | % | 0.29 | 0 | 0 | 0.69 | -0.87 | 0.00 | -0.15 | 9/11/2026 1:59:06 PM EST | |||
| 375.00 | 110.90 | 113.90 | 112.40 | % | 0.30 | 0 | 0 | 0.68 | -0.88 | 0.00 | -0.15 | 9/11/2026 1:59:06 PM EST | |||
| 380.00 | 115.25 | 119.25 | 117.25 | % | 0.31 | 0 | 0 | 0.69 | -0.89 | 0.00 | -0.14 | 9/11/2026 1:59:06 PM EST |