Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $295.02 as of 10/8/2026 4:21:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 53.75 | 57.50 | 55.63 | % | 0.24 | 0 | 0 | 0.69 | 0.81 | 0.00 | -0.21 | 10/8/2026 3:59:55 PM EST | |||
| 235.00 | 50.10 | 53.75 | 51.93 | % | 0.22 | 0 | 0 | 0.69 | 0.78 | 0.00 | -0.23 | 10/8/2026 3:59:55 PM EST | |||
| 240.00 | 46.65 | 50.15 | 48.40 | % | 0.20 | 0 | 0 | 0.68 | 0.76 | 0.00 | -0.24 | 10/8/2026 3:59:55 PM EST | |||
| 245.00 | 43.45 | 47.10 | 45.28 | % | 0.18 | 0 | 0 | 0.69 | 0.73 | 0.00 | -0.25 | 10/8/2026 3:59:55 PM EST | |||
| 250.00 | 40.30 | 44.05 | 42.18 | % | 0.17 | 0 | 0 | 0.69 | 0.70 | 0.01 | -0.26 | 10/8/2026 3:59:55 PM EST | |||
| 255.00 | 37.30 | 41.05 | 39.18 | % | 0.15 | 0 | 0 | 0.69 | 0.68 | 0.01 | -0.27 | 10/8/2026 3:59:55 PM EST | |||
| 260.00 | 34.50 | 37.70 | 36.10 | % | 0.14 | 0 | 0 | 0.68 | 0.65 | 0.01 | -0.27 | 10/8/2026 3:59:55 PM EST | |||
| 265.00 | 31.90 | 35.45 | 33.68 | % | 0.13 | 0 | 0 | 0.69 | 0.62 | 0.01 | -0.28 | 10/8/2026 3:59:55 PM EST | |||
| 270.00 | 29.40 | 32.65 | 31.03 | % | 0.11 | 0 | 0 | 0.68 | 0.59 | 0.01 | -0.28 | 10/8/2026 3:59:55 PM EST | |||
| 275.00 | 27.05 | 30.40 | 28.73 | 28.50 | % | 0.10 | 5 | 0 | 0.68 | 0.56 | 0.01 | -0.29 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 280.00 | 24.90 | 28.15 | 26.53 | % | 0.09 | 0 | 0 | 0.68 | 0.53 | 0.01 | -0.29 | 10/8/2026 3:59:55 PM EST | |||
| 285.00 | 22.85 | 26.10 | 24.48 | 28.08 | % | 0.09 | 11 | 0 | 0.68 | 0.51 | 0.01 | -0.29 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 290.00 | 20.90 | 24.40 | 22.65 | 21.65 | % | 0.08 | 4 | 0 | 0.69 | 0.48 | 0.01 | -0.29 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 295.00 | 19.15 | 22.55 | 20.85 | % | 0.07 | 0 | 0 | 0.69 | 0.45 | 0.01 | -0.29 | 10/8/2026 3:59:55 PM EST | |||
| 300.00 | 17.50 | 20.95 | 19.23 | % | 0.06 | 0 | 0 | 0.69 | 0.43 | 0.01 | -0.29 | 10/8/2026 3:59:55 PM EST | |||
| 305.00 | 15.95 | 19.55 | 17.75 | % | 0.06 | 0 | 0 | 0.69 | 0.40 | 0.01 | -0.28 | 10/8/2026 3:59:55 PM EST | |||
| 310.00 | 14.55 | 18.00 | 16.28 | % | 0.05 | 0 | 0 | 0.69 | 0.38 | 0.01 | -0.28 | 10/8/2026 3:59:55 PM EST | |||
| 315.00 | 13.30 | 16.90 | 15.10 | 16.60 | % | 0.05 | 10 | 0 | 0.70 | 0.36 | 0.01 | -0.27 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 320.00 | 12.00 | 15.35 | 13.68 | % | 0.04 | 0 | 0 | 0.69 | 0.34 | 0.01 | -0.27 | 10/8/2026 3:59:55 PM EST | |||
| 325.00 | 10.90 | 14.30 | 12.60 | 14.55 | % | 0.04 | 2 | 0 | 0.70 | 0.32 | 0.00 | -0.26 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 330.00 | 10.20 | 13.55 | 11.88 | 11.96 | % | 0.04 | 1 | 0 | 0.71 | 0.30 | 0.00 | -0.26 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 335.00 | 8.90 | 12.40 | 10.65 | % | 0.03 | 0 | 0 | 0.70 | 0.28 | 0.00 | -0.25 | 10/8/2026 3:59:55 PM EST | |||
| 340.00 | 8.05 | 11.60 | 9.83 | % | 0.03 | 0 | 0 | 0.70 | 0.26 | 0.00 | -0.24 | 10/8/2026 3:59:55 PM EST | |||
| 345.00 | 7.25 | 11.15 | 9.20 | 8.34 | % | 0.03 | 1 | 0 | 0.71 | 0.24 | 0.00 | -0.23 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 350.00 | 6.55 | 10.45 | 8.50 | 8.50 | % | 0.02 | 10 | 0 | 0.71 | 0.23 | 0.00 | -0.23 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 355.00 | 5.85 | 9.50 | 7.68 | % | 0.02 | 0 | 0 | 0.71 | 0.22 | 0.00 | -0.22 | 10/8/2026 3:59:55 PM EST | |||
| 360.00 | 5.60 | 8.65 | 7.13 | % | 0.02 | 0 | 0 | 0.71 | 0.20 | 0.00 | -0.21 | 10/8/2026 3:59:55 PM EST | |||
| 365.00 | 4.95 | 8.00 | 6.48 | 7.45 | % | 0.02 | 1 | 0 | 0.71 | 0.19 | 0.00 | -0.20 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 370.00 | 4.15 | 8.15 | 6.15 | 4.35 | % | 0.02 | 2 | 0 | 0.72 | 0.18 | 0.00 | -0.20 | 10/8/2026 | 10/8/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 7.70 | 10.45 | 9.08 | 9.19 | % | 0.04 | 20 | 0 | 0.70 | -0.19 | 0.00 | -0.21 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 235.00 | 8.55 | 11.80 | 10.18 | 9.75 | % | 0.04 | 1 | 0 | 0.69 | -0.22 | 0.00 | -0.23 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 240.00 | 10.45 | 13.25 | 11.85 | 12.38 | % | 0.05 | 1 | 0 | 0.69 | -0.24 | 0.00 | -0.24 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 245.00 | 11.40 | 14.95 | 13.18 | 10.40 | % | 0.05 | 2 | 0 | 0.68 | -0.27 | 0.00 | -0.25 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 250.00 | 14.20 | 16.80 | 15.50 | 16.00 | % | 0.06 | 3 | 0 | 0.69 | -0.30 | 0.01 | -0.26 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 255.00 | 15.55 | 18.80 | 17.18 | % | 0.07 | 0 | 0 | 0.68 | -0.32 | 0.01 | -0.27 | 10/8/2026 3:59:55 PM EST | |||
| 260.00 | 17.80 | 20.95 | 19.38 | 20.60 | % | 0.07 | 3 | 0 | 0.69 | -0.35 | 0.01 | -0.27 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 265.00 | 20.25 | 23.35 | 21.80 | % | 0.08 | 0 | 0 | 0.69 | -0.38 | 0.01 | -0.28 | 10/8/2026 3:59:55 PM EST | |||
| 270.00 | 22.50 | 25.85 | 24.18 | 25.50 | % | 0.09 | 5 | 0 | 0.69 | -0.41 | 0.01 | -0.28 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 275.00 | 25.00 | 28.50 | 26.75 | 28.29 | % | 0.10 | 1 | 0 | 0.68 | -0.44 | 0.01 | -0.29 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 280.00 | 27.85 | 31.30 | 29.58 | 25.58 | % | 0.11 | 1 | 0 | 0.69 | -0.47 | 0.01 | -0.29 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 285.00 | 30.95 | 34.25 | 32.60 | 28.30 | % | 0.11 | 1 | 0 | 0.69 | -0.49 | 0.01 | -0.29 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 290.00 | 33.90 | 37.30 | 35.60 | 30.96 | % | 0.12 | 2 | 0 | 0.69 | -0.52 | 0.01 | -0.29 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 295.00 | 37.15 | 40.50 | 38.83 | % | 0.13 | 0 | 0 | 0.69 | -0.55 | 0.01 | -0.29 | 10/8/2026 3:59:55 PM EST | |||
| 300.00 | 40.50 | 43.85 | 42.18 | % | 0.14 | 0 | 0 | 0.69 | -0.57 | 0.01 | -0.29 | 10/8/2026 3:59:55 PM EST | |||
| 305.00 | 44.10 | 47.35 | 45.73 | % | 0.15 | 0 | 0 | 0.69 | -0.60 | 0.01 | -0.28 | 10/8/2026 3:59:55 PM EST | |||
| 310.00 | 47.65 | 50.90 | 49.28 | % | 0.16 | 0 | 0 | 0.69 | -0.62 | 0.01 | -0.28 | 10/8/2026 3:59:55 PM EST | |||
| 315.00 | 51.40 | 54.50 | 52.95 | % | 0.17 | 0 | 0 | 0.70 | -0.64 | 0.01 | -0.27 | 10/8/2026 3:59:55 PM EST | |||
| 320.00 | 55.20 | 58.40 | 56.80 | % | 0.18 | 0 | 0 | 0.70 | -0.66 | 0.01 | -0.27 | 10/8/2026 3:59:55 PM EST | |||
| 325.00 | 59.10 | 62.25 | 60.68 | % | 0.19 | 0 | 0 | 0.70 | -0.68 | 0.00 | -0.26 | 10/8/2026 3:59:55 PM EST | |||
| 330.00 | 63.10 | 66.25 | 64.68 | % | 0.20 | 0 | 0 | 0.70 | -0.70 | 0.00 | -0.26 | 10/8/2026 3:59:55 PM EST | |||
| 335.00 | 66.80 | 70.30 | 68.55 | % | 0.20 | 0 | 0 | 0.70 | -0.72 | 0.00 | -0.25 | 10/8/2026 3:59:55 PM EST | |||
| 340.00 | 70.75 | 74.55 | 72.65 | % | 0.21 | 0 | 0 | 0.70 | -0.74 | 0.00 | -0.24 | 10/8/2026 3:59:55 PM EST | |||
| 345.00 | 75.65 | 78.65 | 77.15 | % | 0.22 | 0 | 0 | 0.71 | -0.76 | 0.00 | -0.23 | 10/8/2026 3:59:55 PM EST | |||
| 350.00 | 79.75 | 82.90 | 81.33 | % | 0.23 | 0 | 0 | 0.71 | -0.77 | 0.00 | -0.23 | 10/8/2026 3:59:55 PM EST | |||
| 355.00 | 84.30 | 87.25 | 85.78 | % | 0.24 | 0 | 0 | 0.71 | -0.78 | 0.00 | -0.22 | 10/8/2026 3:59:55 PM EST | |||
| 360.00 | 88.05 | 91.75 | 89.90 | % | 0.25 | 0 | 0 | 0.71 | -0.80 | 0.00 | -0.21 | 10/8/2026 3:59:55 PM EST | |||
| 365.00 | 92.50 | 96.30 | 94.40 | % | 0.26 | 0 | 0 | 0.71 | -0.81 | 0.00 | -0.20 | 10/8/2026 3:59:55 PM EST | |||
| 370.00 | 97.00 | 100.75 | 98.88 | % | 0.27 | 0 | 0 | 0.71 | -0.82 | 0.00 | -0.20 | 10/8/2026 3:59:55 PM EST |