Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $290.20 as of 10/1/2026 4:48:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 80.20 | 83.90 | 82.05 | % | 0.38 | 0 | 0 | 0.72 | 0.92 | 0.00 | -0.16 | 10/1/2026 4:00:00 PM EST | |||
| 220.00 | 75.70 | 79.60 | 77.65 | % | 0.35 | 0 | 0 | 0.72 | 0.90 | 0.00 | -0.18 | 10/1/2026 4:00:00 PM EST | |||
| 225.00 | 71.65 | 75.45 | 73.55 | % | 0.33 | 0 | 0 | 0.73 | 0.88 | 0.00 | -0.19 | 10/1/2026 4:00:00 PM EST | |||
| 230.00 | 67.50 | 71.40 | 69.45 | % | 0.30 | 0 | 0 | 0.73 | 0.87 | 0.00 | -0.21 | 10/1/2026 4:00:00 PM EST | |||
| 235.00 | 63.85 | 67.45 | 65.65 | % | 0.28 | 0 | 0 | 0.74 | 0.85 | 0.00 | -0.23 | 10/1/2026 4:00:00 PM EST | |||
| 240.00 | 59.60 | 63.70 | 61.65 | % | 0.26 | 0 | 0 | 0.73 | 0.83 | 0.00 | -0.24 | 10/1/2026 4:00:00 PM EST | |||
| 245.00 | 56.30 | 60.05 | 58.18 | % | 0.24 | 0 | 0 | 0.74 | 0.80 | 0.00 | -0.26 | 10/1/2026 4:00:00 PM EST | |||
| 250.00 | 53.10 | 56.55 | 54.83 | % | 0.22 | 0 | 0 | 0.74 | 0.78 | 0.00 | -0.28 | 10/1/2026 4:00:00 PM EST | |||
| 255.00 | 49.95 | 53.15 | 51.55 | % | 0.20 | 0 | 0 | 0.75 | 0.76 | 0.00 | -0.29 | 10/1/2026 4:00:00 PM EST | |||
| 260.00 | 46.55 | 49.95 | 48.25 | % | 0.19 | 0 | 0 | 0.75 | 0.73 | 0.00 | -0.31 | 10/1/2026 4:00:00 PM EST | |||
| 265.00 | 43.50 | 46.90 | 45.20 | % | 0.17 | 0 | 0 | 0.75 | 0.71 | 0.00 | -0.32 | 10/1/2026 4:00:00 PM EST | |||
| 270.00 | 40.55 | 44.00 | 42.28 | % | 0.16 | 0 | 0 | 0.75 | 0.68 | 0.00 | -0.33 | 10/1/2026 4:00:00 PM EST | |||
| 275.00 | 37.75 | 41.25 | 39.50 | 38.90 | % | 0.14 | 1 | 0 | 0.75 | 0.65 | 0.01 | -0.34 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 280.00 | 35.10 | 38.60 | 36.85 | % | 0.13 | 0 | 0 | 0.75 | 0.63 | 0.01 | -0.35 | 10/1/2026 4:00:00 PM EST | |||
| 285.00 | 32.55 | 36.10 | 34.33 | % | 0.12 | 0 | 0 | 0.75 | 0.60 | 0.01 | -0.36 | 10/1/2026 4:00:00 PM EST | |||
| 290.00 | 30.20 | 33.75 | 31.98 | 31.94 | % | 0.11 | 2 | 0 | 0.75 | 0.57 | 0.01 | -0.36 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 295.00 | 28.35 | 31.50 | 29.93 | 29.83 | % | 0.10 | 3 | 0 | 0.76 | 0.55 | 0.01 | -0.36 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 300.00 | 26.00 | 29.40 | 27.70 | 27.61 | % | 0.09 | 1 | 0 | 0.76 | 0.52 | 0.01 | -0.37 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 305.00 | 24.20 | 27.45 | 25.83 | 25.59 | % | 0.08 | 1 | 0 | 0.76 | 0.49 | 0.01 | -0.37 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 310.00 | 22.15 | 25.65 | 23.90 | % | 0.08 | 0 | 0 | 0.76 | 0.47 | 0.01 | -0.37 | 10/1/2026 4:00:00 PM EST | |||
| 315.00 | 20.40 | 23.95 | 22.18 | % | 0.07 | 0 | 0 | 0.76 | 0.45 | 0.01 | -0.37 | 10/1/2026 4:00:00 PM EST | |||
| 320.00 | 18.75 | 22.35 | 20.55 | 20.20 | % | 0.06 | 2 | 0 | 0.76 | 0.42 | 0.01 | -0.36 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 325.00 | 17.25 | 20.90 | 19.08 | 18.71 | % | 0.06 | 1 | 0 | 0.76 | 0.40 | 0.01 | -0.36 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 330.00 | 16.00 | 19.50 | 17.75 | 18.75 | % | 0.05 | 42 | 0 | 0.77 | 0.38 | 0.01 | -0.35 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 335.00 | 14.50 | 18.25 | 16.38 | % | 0.05 | 0 | 0 | 0.77 | 0.36 | 0.00 | -0.35 | 10/1/2026 4:00:00 PM EST | |||
| 340.00 | 13.25 | 17.05 | 15.15 | 14.50 | % | 0.04 | 5 | 0 | 0.77 | 0.34 | 0.00 | -0.34 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 345.00 | 12.15 | 16.00 | 14.08 | 14.45 | % | 0.04 | 1 | 0 | 0.77 | 0.32 | 0.00 | -0.33 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 350.00 | 11.10 | 15.00 | 13.05 | 13.20 | % | 0.04 | 2 | 0 | 0.77 | 0.30 | 0.00 | -0.33 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 355.00 | 10.15 | 14.05 | 12.10 | % | 0.03 | 0 | 0 | 0.78 | 0.28 | 0.00 | -0.32 | 10/1/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 1.96 | 4.45 | 3.21 | 3.54 | % | 0.01 | 2 | 0 | 0.73 | -0.08 | 0.00 | -0.16 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 220.00 | 2.87 | 5.00 | 3.94 | 4.06 | % | 0.02 | 3 | 0 | 0.73 | -0.10 | 0.00 | -0.18 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 225.00 | 3.40 | 6.55 | 4.98 | % | 0.02 | 0 | 0 | 0.74 | -0.12 | 0.00 | -0.19 | 10/1/2026 4:00:00 PM EST | |||
| 230.00 | 3.95 | 7.40 | 5.68 | % | 0.02 | 0 | 0 | 0.73 | -0.13 | 0.00 | -0.21 | 10/1/2026 4:00:00 PM EST | |||
| 235.00 | 4.80 | 8.25 | 6.53 | 7.08 | % | 0.03 | 1 | 0 | 0.72 | -0.15 | 0.00 | -0.23 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 240.00 | 6.00 | 8.30 | 7.15 | 7.73 | % | 0.03 | 5 | 0 | 0.70 | -0.17 | 0.00 | -0.24 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 245.00 | 7.35 | 11.25 | 9.30 | % | 0.04 | 0 | 0 | 0.74 | -0.20 | 0.00 | -0.26 | 10/1/2026 4:00:00 PM EST | |||
| 250.00 | 8.90 | 12.10 | 10.50 | % | 0.04 | 0 | 0 | 0.73 | -0.22 | 0.00 | -0.28 | 10/1/2026 4:00:00 PM EST | |||
| 255.00 | 10.40 | 14.25 | 12.33 | % | 0.05 | 0 | 0 | 0.74 | -0.24 | 0.00 | -0.29 | 10/1/2026 4:00:00 PM EST | |||
| 260.00 | 12.20 | 15.75 | 13.98 | 13.95 | % | 0.05 | 1 | 0 | 0.73 | -0.27 | 0.00 | -0.31 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 265.00 | 14.65 | 17.15 | 15.90 | 15.31 | % | 0.06 | 3 | 0 | 0.74 | -0.29 | 0.00 | -0.32 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 270.00 | 16.15 | 19.85 | 18.00 | % | 0.07 | 0 | 0 | 0.74 | -0.32 | 0.00 | -0.33 | 10/1/2026 4:00:00 PM EST | |||
| 275.00 | 18.40 | 22.00 | 20.20 | % | 0.07 | 0 | 0 | 0.74 | -0.35 | 0.01 | -0.34 | 10/1/2026 4:00:00 PM EST | |||
| 280.00 | 20.75 | 23.60 | 22.18 | 22.35 | % | 0.08 | 1 | 0 | 0.73 | -0.37 | 0.01 | -0.35 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 285.00 | 23.25 | 26.75 | 25.00 | 24.85 | % | 0.09 | 2 | 0 | 0.74 | -0.40 | 0.01 | -0.36 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 290.00 | 25.85 | 28.90 | 27.38 | 27.49 | % | 0.09 | 2 | 0 | 0.74 | -0.43 | 0.01 | -0.36 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 295.00 | 28.60 | 31.95 | 30.28 | 30.52 | % | 0.10 | 6 | 0 | 0.74 | -0.45 | 0.01 | -0.36 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 300.00 | 31.50 | 34.80 | 33.15 | 33.31 | % | 0.11 | 1 | 0 | 0.74 | -0.48 | 0.01 | -0.37 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 305.00 | 34.55 | 37.75 | 36.15 | % | 0.12 | 0 | 0 | 0.74 | -0.51 | 0.01 | -0.37 | 10/1/2026 4:00:00 PM EST | |||
| 310.00 | 37.70 | 40.95 | 39.33 | 39.30 | % | 0.13 | 1 | 0 | 0.75 | -0.53 | 0.01 | -0.37 | 10/1/2026 | 10/1/2026 4:00:00 PM EST | |
| 315.00 | 41.00 | 44.05 | 42.53 | % | 0.14 | 0 | 0 | 0.75 | -0.55 | 0.01 | -0.37 | 10/1/2026 4:00:00 PM EST | |||
| 320.00 | 44.40 | 47.85 | 46.13 | % | 0.14 | 0 | 0 | 0.75 | -0.58 | 0.01 | -0.36 | 10/1/2026 4:00:00 PM EST | |||
| 325.00 | 47.95 | 51.35 | 49.65 | % | 0.15 | 0 | 0 | 0.75 | -0.60 | 0.01 | -0.36 | 10/1/2026 4:00:00 PM EST | |||
| 330.00 | 51.55 | 54.90 | 53.23 | % | 0.16 | 0 | 0 | 0.76 | -0.62 | 0.01 | -0.35 | 10/1/2026 4:00:00 PM EST | |||
| 335.00 | 55.25 | 58.20 | 56.73 | % | 0.17 | 0 | 0 | 0.75 | -0.64 | 0.00 | -0.35 | 10/1/2026 4:00:00 PM EST | |||
| 340.00 | 59.10 | 62.25 | 60.68 | % | 0.18 | 0 | 0 | 0.76 | -0.66 | 0.00 | -0.34 | 10/1/2026 4:00:00 PM EST | |||
| 345.00 | 63.00 | 65.85 | 64.43 | % | 0.19 | 0 | 0 | 0.76 | -0.68 | 0.00 | -0.33 | 10/1/2026 4:00:00 PM EST | |||
| 350.00 | 67.00 | 70.20 | 68.60 | % | 0.20 | 0 | 0 | 0.76 | -0.70 | 0.00 | -0.33 | 10/1/2026 4:00:00 PM EST | |||
| 355.00 | 71.05 | 74.20 | 72.63 | % | 0.20 | 0 | 0 | 0.76 | -0.72 | 0.00 | -0.32 | 10/1/2026 4:00:00 PM EST |