Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $152.35 as of 10/22/2024 1:55:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 77.40 | 78.45 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:06 PM EST | |||
| 80.00 | 72.50 | 73.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:59:06 PM EST | |||
| 85.00 | 67.55 | 68.90 | % | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.03 | 10/22/2024 12:59:06 PM EST | |||
| 90.00 | 62.70 | 64.05 | % | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.04 | 10/22/2024 12:59:06 PM EST | |||
| 95.00 | 58.00 | 59.25 | % | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.05 | 10/22/2024 12:59:06 PM EST | |||
| 100.00 | 53.10 | 54.40 | % | 0 | 0 | 1.02 | 0.96 | 0.00 | -0.06 | 10/22/2024 12:59:06 PM EST | |||
| 105.00 | 48.25 | 50.10 | % | 0 | 0 | 0.95 | 0.94 | 0.00 | -0.07 | 10/22/2024 12:59:06 PM EST | |||
| 110.00 | 43.50 | 45.45 | 48.86 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.92 | 0.00 | -0.08 | 10/17/2024 | 10/22/2024 12:59:06 PM EST |
| 115.00 | 39.05 | 40.70 | % | 0 | 0 | 0.76 | 0.90 | 0.00 | -0.10 | 10/22/2024 12:59:06 PM EST | |||
| 120.00 | 34.85 | 36.80 | 36.25 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.87 | 0.01 | -0.12 | 10/18/2024 | 10/22/2024 12:59:06 PM EST |
| 125.00 | 30.90 | 32.35 | 35.72 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.83 | 0.01 | -0.13 | 10/17/2024 | 10/22/2024 12:59:06 PM EST |
| 130.00 | 27.15 | 28.35 | 28.72 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.78 | 0.01 | -0.15 | 10/18/2024 | 10/22/2024 12:59:06 PM EST |
| 134.00 | 24.85 | 26.20 | % | 0 | 0 | 0.79 | 0.74 | 0.01 | -0.16 | 10/22/2024 12:59:06 PM EST | |||
| 135.00 | 24.25 | 25.15 | % | 0 | 0 | 0.78 | 0.73 | 0.01 | -0.17 | 10/22/2024 12:59:06 PM EST | |||
| 136.00 | 23.60 | 24.50 | % | 0 | 0 | 0.75 | 0.72 | 0.01 | -0.17 | 10/22/2024 12:59:06 PM EST | |||
| 137.00 | 22.95 | 23.80 | % | 0 | 0 | 0.73 | 0.71 | 0.01 | -0.17 | 10/22/2024 12:59:06 PM EST | |||
| 138.00 | 22.25 | 23.05 | % | 0 | 0 | 0.73 | 0.70 | 0.01 | -0.17 | 10/22/2024 12:59:06 PM EST | |||
| 139.00 | 21.05 | 22.15 | % | 0 | 0 | 0.74 | 0.69 | 0.01 | -0.18 | 10/22/2024 12:59:06 PM EST | |||
| 140.00 | 20.55 | 22.90 | 21.28 | -0.62 | -2.84% | 4 | 4 | 0.74 | 0.68 | 0.01 | -0.18 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 141.00 | 19.90 | 21.50 | % | 0 | 0 | 0.76 | 0.67 | 0.01 | -0.18 | 10/22/2024 12:59:06 PM EST | |||
| 142.00 | 19.55 | 20.50 | % | 0 | 0 | 0.74 | 0.66 | 0.01 | -0.18 | 10/22/2024 12:59:06 PM EST | |||
| 143.00 | 19.40 | 20.00 | % | 0 | 0 | 0.77 | 0.65 | 0.01 | -0.18 | 10/22/2024 12:59:06 PM EST | |||
| 144.00 | 18.80 | 19.85 | % | 0 | 0 | 0.73 | 0.64 | 0.01 | -0.19 | 10/22/2024 12:59:06 PM EST | |||
| 145.00 | 18.10 | 18.90 | 21.77 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.63 | 0.01 | -0.19 | 10/15/2024 | 10/22/2024 12:59:06 PM EST |
| 146.00 | 17.55 | 18.40 | 18.75 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.61 | 0.01 | -0.19 | 10/15/2024 | 10/22/2024 12:59:06 PM EST |
| 147.00 | 17.15 | 17.70 | 22.18 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.60 | 0.01 | -0.19 | 10/15/2024 | 10/22/2024 12:59:06 PM EST |
| 148.00 | 16.60 | 17.10 | 23.80 | 0.00 | 0.00% | 0 | 27 | 0.75 | 0.59 | 0.01 | -0.19 | 10/14/2024 | 10/22/2024 12:59:06 PM EST |
| 149.00 | 15.90 | 16.75 | 16.50 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.58 | 0.01 | -0.19 | 10/10/2024 | 10/22/2024 12:59:06 PM EST |
| 150.00 | 15.50 | 15.80 | 15.55 | -0.45 | -2.82% | 67 | 71 | 0.72 | 0.57 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 152.50 | 13.90 | 15.25 | 14.50 | -0.02 | -0.14% | 2 | 40 | 0.73 | 0.54 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 155.00 | 13.05 | 13.55 | 13.33 | +0.89 | +7.16% | 2 | 51 | 0.73 | 0.51 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 157.50 | 12.20 | 12.60 | 11.33 | 0.00 | 0.00% | 0 | 42 | 0.74 | 0.48 | 0.01 | -0.19 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 160.00 | 10.85 | 11.50 | 11.20 | +0.55 | +5.17% | 10 | 90 | 0.72 | 0.45 | 0.01 | -0.18 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 162.50 | 9.70 | 11.05 | 10.00 | 0.00 | 0.00% | 0 | 7 | 0.76 | 0.43 | 0.01 | -0.18 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 165.00 | 9.40 | 10.70 | 8.85 | 0.00 | 0.00% | 0 | 41 | 0.72 | 0.40 | 0.01 | -0.18 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 167.50 | 7.70 | 10.00 | 8.50 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.37 | 0.01 | -0.17 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 170.00 | 7.90 | 8.15 | 7.88 | -0.52 | -6.19% | 10 | 40 | 0.71 | 0.35 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 172.50 | 7.00 | 7.70 | 7.68 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.32 | 0.01 | -0.16 | 10/18/2024 | 10/22/2024 12:59:06 PM EST |
| 175.00 | 6.60 | 6.85 | 6.47 | -0.23 | -3.44% | 3 | 108 | 0.72 | 0.30 | 0.01 | -0.16 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 180.00 | 5.30 | 5.75 | 5.34 | -0.56 | -9.50% | 12 | 24 | 0.71 | 0.26 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 185.00 | 4.50 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.23 | 0.01 | -0.14 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 190.00 | 3.75 | 4.30 | 3.60 | 0.00 | 0.00% | 0 | 19 | 0.73 | 0.20 | 0.01 | -0.13 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 195.00 | 2.90 | 3.45 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.18 | 0.01 | -0.13 | 10/18/2024 | 10/22/2024 12:59:06 PM EST |
| 200.00 | 2.53 | 2.94 | 2.46 | -1.64 | -40.00% | 1 | 15 | 0.74 | 0.17 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 205.00 | 1.97 | 2.54 | 2.26 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.16 | 0.01 | -0.13 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 210.00 | 1.52 | 1.91 | 1.60 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.15 | 0.01 | -0.13 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.49 | 0.14 | 0.00 | 0.00% | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 80.00 | 0.00 | 2.28 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/22/2024 12:59:06 PM EST |
| 85.00 | 0.03 | 0.87 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.02 | 0.00 | -0.03 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 90.00 | 0.11 | 2.19 | % | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.04 | 10/22/2024 12:59:06 PM EST | |||
| 95.00 | 0.01 | 1.94 | % | 0 | 0 | 0.89 | -0.03 | 0.00 | -0.05 | 10/22/2024 12:59:06 PM EST | |||
| 100.00 | 0.70 | 1.20 | 0.70 | -0.12 | -14.64% | 3 | 31 | 0.85 | -0.04 | 0.00 | -0.06 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 105.00 | 0.83 | 1.27 | 1.19 | +0.10 | +9.18% | 2 | 44 | 0.82 | -0.06 | 0.00 | -0.07 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 110.00 | 1.39 | 1.74 | 1.60 | -0.13 | -7.52% | 20 | 74 | 0.80 | -0.08 | 0.00 | -0.08 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 115.00 | 1.86 | 2.34 | 2.16 | -0.05 | -2.27% | 1 | 69 | 0.78 | -0.10 | 0.00 | -0.10 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 120.00 | 2.72 | 3.05 | 3.10 | +0.38 | +13.98% | 3 | 58 | 0.76 | -0.13 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 125.00 | 3.70 | 5.45 | 3.87 | +0.06 | +1.58% | 2 | 82 | 0.75 | -0.17 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 130.00 | 4.85 | 6.25 | 5.11 | 0.00 | 0.00% | 0 | 106 | 0.72 | -0.22 | 0.01 | -0.15 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 134.00 | 5.80 | 6.35 | 6.40 | 0.00 | 0.00% | 0 | 25 | 0.74 | -0.26 | 0.01 | -0.16 | 10/18/2024 | 10/22/2024 12:59:06 PM EST |
| 135.00 | 6.10 | 6.70 | 6.85 | 0.00 | 0.00% | 0 | 24 | 0.74 | -0.27 | 0.01 | -0.17 | 10/18/2024 | 10/22/2024 12:59:06 PM EST |
| 136.00 | 6.60 | 6.85 | 7.15 | 0.00 | 0.00% | 0 | 8 | 0.74 | -0.28 | 0.01 | -0.17 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 137.00 | 6.85 | 7.35 | 8.40 | 0.00 | 0.00% | 0 | 13 | 0.74 | -0.29 | 0.01 | -0.17 | 10/15/2024 | 10/22/2024 12:59:06 PM EST |
| 138.00 | 7.10 | 7.70 | 9.15 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.30 | 0.01 | -0.17 | 10/10/2024 | 10/22/2024 12:59:06 PM EST |
| 139.00 | 7.60 | 7.85 | % | 0 | 0 | 0.74 | -0.31 | 0.01 | -0.18 | 10/22/2024 12:59:06 PM EST | |||
| 140.00 | 8.00 | 8.25 | 8.64 | +0.37 | +4.48% | 4 | 41 | 0.77 | -0.32 | 0.01 | -0.18 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 141.00 | 8.40 | 8.65 | 9.05 | 0.00 | 0.00% | 21 | 24 | 0.72 | -0.33 | 0.01 | -0.18 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 142.00 | 8.80 | 9.00 | 8.33 | 0.00 | 0.00% | 0 | 8 | 0.73 | -0.34 | 0.01 | -0.18 | 10/17/2024 | 10/22/2024 12:59:06 PM EST |
| 143.00 | 9.20 | 9.65 | 10.15 | -0.15 | -1.46% | 1 | 2 | 0.72 | -0.35 | 0.01 | -0.18 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 144.00 | 9.45 | 9.85 | 10.10 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.36 | 0.01 | -0.19 | 10/18/2024 | 10/22/2024 12:59:06 PM EST |
| 145.00 | 10.05 | 10.30 | 10.46 | 0.00 | 0.00% | 0 | 68 | 0.72 | -0.37 | 0.01 | -0.19 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 146.00 | 10.40 | 10.80 | 10.83 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.39 | 0.01 | -0.19 | 10/21/2024 | 10/22/2024 12:59:06 PM EST |
| 147.00 | 10.90 | 11.20 | 9.05 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.40 | 0.01 | -0.19 | 10/14/2024 | 10/22/2024 12:59:06 PM EST |
| 148.00 | 11.20 | 11.70 | 11.74 | -1.01 | -7.93% | 1 | 3 | 0.72 | -0.41 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 149.00 | 11.90 | 12.15 | 12.73 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.42 | 0.01 | -0.19 | 10/15/2024 | 10/22/2024 12:59:06 PM EST |
| 150.00 | 12.20 | 12.65 | 12.72 | 0.00 | 0.00% | 0 | 49 | 0.73 | -0.43 | 0.01 | -0.19 | 10/18/2024 | 10/22/2024 12:59:06 PM EST |
| 152.50 | 13.35 | 14.55 | 13.98 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.46 | 0.01 | -0.19 | 10/16/2024 | 10/22/2024 12:59:06 PM EST |
| 155.00 | 14.50 | 16.00 | 14.20 | 0.00 | 0.00% | 0 | 64 | 0.72 | -0.49 | 0.01 | -0.19 | 10/17/2024 | 10/22/2024 12:59:06 PM EST |
| 157.50 | 16.30 | 17.10 | 16.22 | 0.00 | 0.00% | 0 | 53 | 0.72 | -0.52 | 0.01 | -0.19 | 10/17/2024 | 10/22/2024 12:59:06 PM EST |
| 160.00 | 17.60 | 18.30 | 19.30 | +0.70 | +3.77% | 4 | 12 | 0.72 | -0.55 | 0.01 | -0.18 | 10/22/2024 | 10/22/2024 12:59:06 PM EST |
| 162.50 | 18.30 | 20.45 | 18.00 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.57 | 0.01 | -0.18 | 10/15/2024 | 10/22/2024 12:59:06 PM EST |
| 165.00 | 20.85 | 21.70 | 21.04 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.60 | 0.01 | -0.18 | 10/18/2024 | 10/22/2024 12:59:06 PM EST |
| 167.50 | 22.60 | 23.85 | 22.55 | 0.00 | 0.00% | 0 | 7 | 0.70 | -0.63 | 0.01 | -0.17 | 10/18/2024 | 10/22/2024 12:59:06 PM EST |
| 170.00 | 24.30 | 25.50 | % | 0 | 0 | 0.71 | -0.65 | 0.01 | -0.17 | 10/22/2024 12:59:06 PM EST | |||
| 172.50 | 25.95 | 26.80 | % | 0 | 0 | 0.71 | -0.68 | 0.01 | -0.16 | 10/22/2024 12:59:06 PM EST | |||
| 175.00 | 28.40 | 29.00 | % | 0 | 0 | 0.72 | -0.70 | 0.01 | -0.16 | 10/22/2024 12:59:06 PM EST | |||
| 180.00 | 31.85 | 33.55 | % | 0 | 0 | 0.71 | -0.74 | 0.01 | -0.15 | 10/22/2024 12:59:06 PM EST | |||
| 185.00 | 35.65 | 36.70 | % | 0 | 0 | 0.70 | -0.77 | 0.01 | -0.14 | 10/22/2024 12:59:06 PM EST | |||
| 190.00 | 39.95 | 41.05 | % | 0 | 0 | 0.72 | -0.80 | 0.01 | -0.13 | 10/22/2024 12:59:06 PM EST | |||
| 195.00 | 44.50 | 45.25 | % | 0 | 0 | 0.73 | -0.82 | 0.01 | -0.13 | 10/22/2024 12:59:06 PM EST | |||
| 200.00 | 48.45 | 49.70 | % | 0 | 0 | 0.70 | -0.83 | 0.01 | -0.13 | 10/22/2024 12:59:06 PM EST | |||
| 205.00 | 53.40 | 54.30 | % | 0 | 0 | 0.72 | -0.84 | 0.01 | -0.13 | 10/22/2024 12:59:06 PM EST | |||
| 210.00 | 58.10 | 59.05 | % | 0 | 0 | 0.81 | -0.85 | 0.01 | -0.13 | 10/22/2024 12:59:06 PM EST |