Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $154.60 as of 10/17/2024 8:10:52 PM EST

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
65.00 88.25 90.75 % 0 0 2.79 1.00 0.00 -0.01 10/17/2024 4:00:08 PM EST
70.00 83.00 85.70 % 0 0 2.70 1.00 0.00 -0.01 10/17/2024 4:00:08 PM EST
75.00 78.55 80.65 % 0 0 2.35 1.00 0.00 -0.01 10/17/2024 4:00:08 PM EST
80.00 73.70 75.90 64.05 0.00 0.00% 0 1 2.17 1.00 0.00 -0.01 9/23/2024 10/17/2024 4:00:08 PM EST
85.00 68.60 70.60 59.75 0.00 0.00% 0 0 1.96 1.00 0.00 -0.01 9/24/2024 10/17/2024 4:00:08 PM EST
90.00 63.65 65.75 51.41 0.00 0.00% 0 1 1.84 1.00 0.00 -0.01 10/7/2024 10/17/2024 4:00:08 PM EST
95.00 58.30 60.60 % 0 0 1.69 1.00 0.00 -0.02 10/17/2024 4:00:08 PM EST
100.00 53.60 55.80 43.54 0.00 0.00% 0 5 1.54 1.00 0.00 -0.02 10/8/2024 10/17/2024 4:00:08 PM EST
105.00 48.70 50.95 % 0 0 1.41 1.00 0.00 -0.02 10/17/2024 4:00:08 PM EST
110.00 44.20 45.75 48.80 +15.60 +46.99% 2 1 1.26 0.99 0.00 -0.03 10/17/2024 10/17/2024 4:00:08 PM EST
115.00 38.85 40.80 % 0 0 1.16 0.99 0.00 -0.04 10/17/2024 4:00:08 PM EST
120.00 34.25 35.70 36.42 0.00 0.00% 0 19 0.99 0.97 0.00 -0.06 10/15/2024 10/17/2024 4:00:08 PM EST
125.00 29.35 31.40 29.00 0.00 0.00% 0 18 0.65 0.95 0.00 -0.09 10/15/2024 10/17/2024 4:00:08 PM EST
126.00 27.35 30.55 25.40 0.00 0.00% 0 1 0.78 0.95 0.01 -0.10 10/10/2024 10/17/2024 4:00:08 PM EST
127.00 27.10 29.55 % 0 0 0.90 0.94 0.01 -0.10 10/17/2024 4:00:08 PM EST
128.00 26.85 28.20 25.75 0.00 0.00% 0 3 0.79 0.93 0.01 -0.11 10/16/2024 10/17/2024 4:00:08 PM EST
129.00 25.80 27.30 % 0 0 0.64 0.93 0.01 -0.11 10/17/2024 4:00:08 PM EST
130.00 23.85 26.85 27.77 +2.18 +8.52% 6 27 0.61 0.92 0.01 -0.12 10/17/2024 10/17/2024 4:00:08 PM EST
131.00 24.00 25.90 % 0 0 0.56 0.91 0.01 -0.13 10/17/2024 4:00:08 PM EST
132.00 23.40 24.45 20.73 0.00 0.00% 0 1 0.69 0.90 0.01 -0.13 10/11/2024 10/17/2024 4:00:08 PM EST
133.00 21.65 24.05 20.02 0.00 0.00% 0 4 0.55 0.89 0.01 -0.14 10/15/2024 10/17/2024 4:00:08 PM EST
134.00 20.90 22.20 16.50 0.00 0.00% 0 4 0.55 0.88 0.01 -0.15 10/9/2024 10/17/2024 4:00:08 PM EST
135.00 20.30 22.25 21.30 +0.12 +0.57% 39 169 0.54 0.87 0.01 -0.16 10/17/2024 10/17/2024 4:00:08 PM EST
136.00 19.60 20.65 17.42 0.00 0.00% 0 22 0.59 0.86 0.01 -0.16 10/15/2024 10/17/2024 4:00:08 PM EST
137.00 18.90 20.30 14.45 0.00 0.00% 0 3 0.61 0.85 0.01 -0.17 10/9/2024 10/17/2024 4:00:08 PM EST
138.00 18.20 19.20 20.00 +5.54 +38.32% 1 11 0.63 0.84 0.01 -0.18 10/17/2024 10/17/2024 4:00:08 PM EST
139.00 16.40 19.25 15.41 0.00 0.00% 0 13 0.53 0.82 0.01 -0.19 10/15/2024 10/17/2024 4:00:08 PM EST
140.00 16.55 17.45 17.25 +1.98 +12.97% 95 239 0.61 0.81 0.01 -0.19 10/17/2024 10/17/2024 4:00:08 PM EST
141.00 15.20 17.00 15.72 0.00 0.00% 0 38 0.59 0.79 0.01 -0.20 10/16/2024 10/17/2024 4:00:08 PM EST
142.00 14.85 16.10 12.30 0.00 0.00% 0 72 0.61 0.78 0.02 -0.21 10/15/2024 10/17/2024 4:00:08 PM EST
143.00 13.80 15.15 14.80 +1.45 +10.87% 2 69 0.59 0.76 0.02 -0.21 10/17/2024 10/17/2024 4:00:08 PM EST
144.00 12.40 15.00 10.80 0.00 0.00% 0 56 0.53 0.74 0.02 -0.22 10/15/2024 10/17/2024 4:00:08 PM EST
145.00 12.05 13.95 13.33 +1.18 +9.72% 112 451 0.63 0.73 0.02 -0.23 10/17/2024 10/17/2024 4:00:08 PM EST
146.00 12.00 12.65 14.55 +5.57 +62.03% 18 17 0.57 0.71 0.02 -0.23 10/17/2024 10/17/2024 4:00:08 PM EST
147.00 11.30 11.95 11.68 +0.75 +6.87% 2 29 0.59 0.69 0.02 -0.24 10/17/2024 10/17/2024 4:00:08 PM EST
148.00 10.70 11.55 11.50 +1.50 +15.00% 135 56 0.59 0.67 0.02 -0.24 10/17/2024 10/17/2024 4:00:08 PM EST
149.00 10.10 10.65 12.17 +2.85 +30.58% 6 18 0.59 0.65 0.02 -0.25 10/17/2024 10/17/2024 4:00:08 PM EST
150.00 9.50 10.30 10.60 +1.45 +15.85% 26 606 0.58 0.63 0.02 -0.25 10/17/2024 10/17/2024 4:00:08 PM EST
152.50 8.05 8.95 9.11 +1.36 +17.55% 132 256 0.58 0.57 0.02 -0.25 10/17/2024 10/17/2024 4:00:08 PM EST
155.00 6.90 7.65 7.23 +0.53 +7.91% 143 419 0.58 0.52 0.02 -0.26 10/17/2024 10/17/2024 4:00:08 PM EST
157.50 5.70 6.25 6.00 +0.35 +6.20% 444 129 0.58 0.47 0.02 -0.25 10/17/2024 10/17/2024 4:00:08 PM EST
160.00 4.85 5.25 5.42 +0.67 +14.11% 351 538 0.58 0.41 0.02 -0.25 10/17/2024 10/17/2024 4:00:08 PM EST
162.50 3.90 4.40 4.20 +0.36 +9.38% 194 180 0.58 0.36 0.02 -0.24 10/17/2024 10/17/2024 4:00:08 PM EST
165.00 3.40 3.60 3.60 +0.35 +10.77% 124 808 0.58 0.31 0.02 -0.22 10/17/2024 10/17/2024 4:00:08 PM EST
167.50 2.52 3.10 3.07 +0.54 +21.35% 38 195 0.58 0.27 0.02 -0.21 10/17/2024 10/17/2024 4:00:08 PM EST
170.00 2.25 2.54 2.30 +0.13 +6.00% 132 724 0.58 0.23 0.02 -0.19 10/17/2024 10/17/2024 4:00:08 PM EST
172.50 1.75 2.11 2.10 +0.23 +12.30% 34 31 0.59 0.19 0.02 -0.17 10/17/2024 10/17/2024 4:00:08 PM EST
175.00 1.24 1.61 1.72 +0.32 +22.86% 27 386 0.59 0.16 0.01 -0.15 10/17/2024 10/17/2024 4:00:08 PM EST
180.00 0.74 1.08 1.06 +0.03 +2.92% 108 322 0.59 0.11 0.01 -0.12 10/17/2024 10/17/2024 4:00:08 PM EST
185.00 0.51 0.71 0.58 0.00 0.00% 41 175 0.59 0.07 0.01 -0.09 10/17/2024 10/17/2024 4:00:08 PM EST
190.00 0.20 0.60 0.41 0.00 0.00% 7 67 0.61 0.05 0.01 -0.07 10/17/2024 10/17/2024 4:00:08 PM EST
195.00 0.12 0.40 0.38 +0.11 +40.75% 4 69 0.60 0.03 0.00 -0.05 10/17/2024 10/17/2024 4:00:08 PM EST
200.00 0.11 0.35 0.11 -0.12 -52.18% 52 120 0.64 0.02 0.00 -0.03 10/17/2024 10/17/2024 4:00:08 PM EST
205.00 0.05 0.29 0.12 -0.02 -14.29% 15 53 0.65 0.01 0.00 -0.02 10/17/2024 10/17/2024 4:00:08 PM EST
210.00 0.03 0.11 0.09 -0.02 -18.19% 117 79 0.63 0.01 0.00 -0.02 10/17/2024 10/17/2024 4:00:08 PM EST
215.00 0.02 0.13 0.07 +0.02 +40.00% 63 31 0.66 0.01 0.00 -0.01 10/17/2024 10/17/2024 4:00:08 PM EST

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
65.00 0.00 1.04 1.08 0.00 0.00% 0 2 2.59 0.00 0.00 -0.01 10/15/2024 10/17/2024 4:00:08 PM EST
70.00 0.00 1.28 0.18 0.00 0.00% 0 2 2.50 0.00 0.00 -0.01 9/30/2024 10/17/2024 4:00:08 PM EST
75.00 0.00 1.28 % 0 0 2.31 0.00 0.00 -0.01 10/17/2024 4:00:08 PM EST
80.00 0.00 1.29 0.16 0.00 0.00% 0 5 2.13 0.00 0.00 -0.01 9/19/2024 10/17/2024 4:00:08 PM EST
85.00 0.01 0.21 0.01 -0.04 -80.00% 5 266 1.21 0.00 0.00 -0.01 10/17/2024 10/17/2024 4:00:08 PM EST
90.00 0.00 1.70 0.01 0.00 0.00% 0 31 1.42 0.00 0.00 -0.01 10/15/2024 10/17/2024 4:00:08 PM EST
95.00 0.01 0.80 0.67 0.00 0.00% 0 387 1.16 0.00 0.00 -0.02 10/10/2024 10/17/2024 4:00:08 PM EST
100.00 0.00 0.12 0.05 -0.11 -68.75% 35 132 0.93 0.00 0.00 -0.02 10/17/2024 10/17/2024 4:00:08 PM EST
105.00 0.03 0.30 0.07 -0.05 -41.67% 3 55 0.88 0.00 0.00 -0.02 10/17/2024 10/17/2024 4:00:08 PM EST
110.00 0.06 0.12 0.12 -0.06 -33.34% 36 309 0.76 -0.01 0.00 -0.03 10/17/2024 10/17/2024 4:00:08 PM EST
115.00 0.13 0.25 0.25 0.00 0.00% 33 149 0.75 -0.01 0.00 -0.04 10/17/2024 10/17/2024 4:00:08 PM EST
120.00 0.20 0.45 0.25 -0.15 -37.50% 37 230 0.72 -0.03 0.00 -0.06 10/17/2024 10/17/2024 4:00:08 PM EST
125.00 0.42 0.50 0.39 -0.27 -40.91% 7 378 0.67 -0.05 0.00 -0.09 10/17/2024 10/17/2024 4:00:08 PM EST
126.00 0.30 0.54 0.89 0.00 0.00% 0 39 0.67 -0.05 0.01 -0.10 10/15/2024 10/17/2024 4:00:08 PM EST
127.00 0.54 0.60 0.52 -0.25 -32.47% 1 20 0.66 -0.06 0.01 -0.10 10/17/2024 10/17/2024 4:00:08 PM EST
128.00 0.41 0.66 0.55 -0.43 -43.88% 12 353 0.65 -0.07 0.01 -0.11 10/17/2024 10/17/2024 4:00:08 PM EST
129.00 0.49 0.89 0.55 -0.40 -42.11% 3 275 0.63 -0.07 0.01 -0.11 10/17/2024 10/17/2024 4:00:08 PM EST
130.00 0.74 0.80 0.78 -0.32 -29.10% 73 321 0.64 -0.08 0.01 -0.12 10/17/2024 10/17/2024 4:00:08 PM EST
131.00 0.72 1.05 0.76 -0.57 -42.86% 7 19 0.63 -0.09 0.01 -0.13 10/17/2024 10/17/2024 4:00:08 PM EST
132.00 0.70 0.98 0.95 -0.32 -25.20% 18 101 0.63 -0.10 0.01 -0.13 10/17/2024 10/17/2024 4:00:08 PM EST
133.00 0.87 1.25 1.36 0.00 0.00% 0 86 0.62 -0.11 0.01 -0.14 10/16/2024 10/17/2024 4:00:08 PM EST
134.00 1.04 1.36 1.15 -0.43 -27.22% 3 41 0.62 -0.12 0.01 -0.15 10/17/2024 10/17/2024 4:00:08 PM EST
135.00 1.01 1.49 1.28 -0.45 -26.02% 30 449 0.62 -0.13 0.01 -0.16 10/17/2024 10/17/2024 4:00:08 PM EST
136.00 1.13 1.60 0.97 -0.97 -50.00% 24 56 0.62 -0.14 0.01 -0.16 10/17/2024 10/17/2024 4:00:08 PM EST
137.00 1.26 1.61 1.39 -0.64 -31.53% 37 78 0.61 -0.15 0.01 -0.17 10/17/2024 10/17/2024 4:00:08 PM EST
138.00 1.64 1.77 1.56 -0.72 -31.58% 21 46 0.61 -0.16 0.01 -0.18 10/17/2024 10/17/2024 4:00:08 PM EST
139.00 1.61 1.95 1.67 -0.68 -28.94% 11 74 0.61 -0.18 0.01 -0.19 10/17/2024 10/17/2024 4:00:08 PM EST
140.00 1.99 2.14 2.05 -0.75 -26.79% 128 645 0.60 -0.19 0.01 -0.19 10/17/2024 10/17/2024 4:00:08 PM EST
141.00 2.21 2.43 1.68 -1.17 -41.06% 35 17 0.61 -0.21 0.01 -0.20 10/17/2024 10/17/2024 4:00:08 PM EST
142.00 2.43 2.67 2.40 -0.80 -25.00% 7 90 0.60 -0.22 0.02 -0.21 10/17/2024 10/17/2024 4:00:08 PM EST
143.00 2.47 2.96 3.54 0.00 0.00% 0 134 0.60 -0.24 0.02 -0.21 10/16/2024 10/17/2024 4:00:08 PM EST
144.00 2.93 3.25 4.25 0.00 0.00% 0 67 0.59 -0.26 0.02 -0.22 10/15/2024 10/17/2024 4:00:08 PM EST
145.00 3.00 3.40 3.38 -0.81 -19.34% 126 332 0.59 -0.27 0.02 -0.23 10/17/2024 10/17/2024 4:00:08 PM EST
146.00 3.50 3.90 2.97 -1.56 -34.44% 14 143 0.59 -0.29 0.02 -0.23 10/17/2024 10/17/2024 4:00:08 PM EST
147.00 3.55 4.10 3.85 -1.15 -23.00% 22 463 0.59 -0.31 0.02 -0.24 10/17/2024 10/17/2024 4:00:08 PM EST
148.00 3.90 4.60 5.18 0.00 0.00% 0 53 0.58 -0.33 0.02 -0.24 10/16/2024 10/17/2024 4:00:08 PM EST
149.00 4.55 4.75 4.45 -0.75 -14.43% 1 13 0.59 -0.35 0.02 -0.25 10/17/2024 10/17/2024 4:00:08 PM EST
150.00 4.90 5.15 5.00 -1.20 -19.36% 147 200 0.58 -0.37 0.02 -0.25 10/17/2024 10/17/2024 4:00:08 PM EST
152.50 6.00 6.50 6.00 -1.65 -21.57% 12 116 0.58 -0.43 0.02 -0.25 10/17/2024 10/17/2024 4:00:08 PM EST
155.00 7.20 7.45 7.51 -1.11 -12.88% 905 209 0.58 -0.48 0.02 -0.26 10/17/2024 10/17/2024 4:00:08 PM EST
157.50 8.25 9.15 7.50 -2.50 -25.00% 83 19 0.58 -0.53 0.02 -0.25 10/17/2024 10/17/2024 4:00:08 PM EST
160.00 9.95 10.65 8.06 -4.04 -33.39% 4 219 0.57 -0.59 0.02 -0.25 10/17/2024 10/17/2024 4:00:08 PM EST
162.50 11.35 12.25 11.35 -3.90 -25.58% 24 127 0.58 -0.64 0.02 -0.24 10/17/2024 10/17/2024 4:00:08 PM EST
165.00 13.10 14.05 15.00 0.00 0.00% 0 14 0.58 -0.69 0.02 -0.22 10/15/2024 10/17/2024 4:00:08 PM EST
167.50 14.65 16.25 % 0 0 0.57 -0.73 0.02 -0.21 10/17/2024 4:00:08 PM EST
170.00 17.15 18.00 14.70 -5.89 -28.61% 17 107 0.58 -0.77 0.02 -0.19 10/17/2024 10/17/2024 4:00:08 PM EST
172.50 17.30 20.80 19.00 0.00 0.00% 0 1 0.57 -0.81 0.02 -0.17 10/16/2024 10/17/2024 4:00:08 PM EST
175.00 21.10 22.05 19.05 0.00 0.00% 0 37 0.56 -0.84 0.01 -0.15 10/14/2024 10/17/2024 4:00:08 PM EST
180.00 25.85 27.35 25.20 -2.20 -8.03% 3 125 0.75 -0.89 0.01 -0.12 10/17/2024 10/17/2024 4:00:08 PM EST
185.00 30.05 31.90 32.95 0.00 0.00% 0 1 0.68 -0.93 0.01 -0.09 10/15/2024 10/17/2024 4:00:08 PM EST
190.00 34.25 36.30 % 0 0 0.73 -0.95 0.01 -0.07 10/17/2024 4:00:08 PM EST
195.00 39.15 41.25 % 0 0 0.80 -0.97 0.00 -0.05 10/17/2024 4:00:08 PM EST
200.00 44.55 46.55 % 0 0 0.97 -0.98 0.00 -0.03 10/17/2024 4:00:08 PM EST
205.00 49.30 51.85 57.43 0.00 0.00% 0 0 1.14 -0.99 0.00 -0.02 10/9/2024 10/17/2024 4:00:08 PM EST
210.00 54.50 56.60 48.42 0.00 0.00% 0 0 1.06 -0.99 0.00 -0.02 10/14/2024 10/17/2024 4:00:08 PM EST
215.00 59.55 61.60 55.40 0.00 0.00% 0 0 1.13 -0.99 0.00 -0.01 10/15/2024 10/17/2024 4:00:08 PM EST