Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $170.81 as of 10/27/2025 4:51:09 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
65.00 113.20 116.15 114.68 107.00 0.00 0.00% 1.76 0 5 0.00 1.00 0.00 0.00 10/24/2025 10/27/2025 3:59:55 PM EST
70.00 108.25 111.20 109.73 % 1.57 0 0 0.00 1.00 0.00 -0.01 10/27/2025 3:59:55 PM EST
75.00 103.30 106.25 104.78 64.40 0.00 0.00% 1.40 0 1 0.00 1.00 0.00 -0.01 8/1/2025 10/27/2025 3:59:55 PM EST
80.00 98.40 101.35 99.88 92.35 0.00 0.00% 1.25 0 3 0.00 1.00 0.00 -0.01 10/24/2025 10/27/2025 3:59:55 PM EST
85.00 93.45 96.40 94.93 % 1.12 0 0 0.00 1.00 0.00 -0.02 10/27/2025 3:59:55 PM EST
90.00 88.55 91.50 90.03 77.81 0.00 0.00% 1.00 0 17 1.31 0.99 0.00 -0.02 10/23/2025 10/27/2025 3:59:55 PM EST
95.00 83.65 86.60 85.13 68.39 0.00 0.00% 0.90 0 2 1.23 0.99 0.00 -0.02 10/22/2025 10/27/2025 3:59:55 PM EST
100.00 78.00 81.75 79.88 78.55 0.00 0.00% 0.80 0 15 1.17 0.99 0.00 -0.03 10/14/2025 10/27/2025 3:59:55 PM EST
105.00 73.95 76.90 75.43 67.30 0.00 0.00% 0.72 0 12 1.10 0.98 0.00 -0.04 10/20/2025 10/27/2025 3:59:55 PM EST
110.00 68.20 72.10 70.15 61.65 0.00 0.00% 0.64 0 93 1.04 0.97 0.00 -0.05 10/15/2025 10/27/2025 3:59:55 PM EST
115.00 64.10 67.50 65.80 56.45 0.00 0.00% 0.57 0 163 1.00 0.96 0.00 -0.05 10/15/2025 10/27/2025 3:59:55 PM EST
120.00 58.80 61.65 60.23 47.18 0.00 0.00% 0.50 0 93 0.64 0.95 0.00 -0.06 10/22/2025 10/27/2025 3:59:55 PM EST
125.00 54.20 58.15 56.18 55.00 +10.52 +23.66% 0.45 10 120 0.69 0.93 0.00 -0.07 10/27/2025 10/27/2025 3:59:55 PM EST
130.00 50.45 52.25 51.35 51.04 +13.84 +37.21% 0.40 2 117 0.65 0.91 0.00 -0.08 10/27/2025 10/27/2025 3:59:55 PM EST
135.00 46.00 47.35 46.68 46.50 +9.10 +24.34% 0.35 18 678 0.63 0.89 0.00 -0.09 10/27/2025 10/27/2025 3:59:55 PM EST
140.00 41.15 43.55 42.35 42.39 +3.49 +8.98% 0.30 3 545 0.63 0.87 0.00 -0.11 10/27/2025 10/27/2025 3:59:55 PM EST
145.00 37.15 40.75 38.95 38.50 +5.60 +17.03% 0.27 8 557 0.67 0.84 0.01 -0.12 10/27/2025 10/27/2025 3:59:55 PM EST
150.00 33.30 35.60 34.45 33.75 +3.66 +12.17% 0.23 38 821 0.62 0.81 0.01 -0.13 10/27/2025 10/27/2025 3:59:55 PM EST
155.00 29.90 32.60 31.25 31.06 +4.06 +15.04% 0.20 2 413 0.64 0.77 0.01 -0.13 10/27/2025 10/27/2025 3:59:55 PM EST
160.00 27.40 29.45 28.43 27.65 +5.35 +24.00% 0.18 16 497 0.66 0.73 0.01 -0.14 10/27/2025 10/27/2025 3:59:55 PM EST
165.00 23.65 26.00 24.83 25.00 +5.45 +27.88% 0.15 36 691 0.64 0.69 0.01 -0.15 10/27/2025 10/27/2025 3:59:55 PM EST
170.00 21.50 22.30 21.90 21.43 +4.39 +25.77% 0.13 52 2,332 0.64 0.64 0.01 -0.16 10/27/2025 10/27/2025 3:59:55 PM EST
175.00 19.15 20.35 19.75 19.50 +4.75 +32.21% 0.11 71 1,053 0.64 0.59 0.01 -0.16 10/27/2025 10/27/2025 3:59:55 PM EST
180.00 16.90 17.50 17.20 17.08 +4.08 +31.39% 0.10 890 3,001 0.64 0.54 0.01 -0.16 10/27/2025 10/27/2025 3:59:55 PM EST
185.00 14.90 15.55 15.23 14.87 +3.87 +35.19% 0.08 40 537 0.65 0.50 0.01 -0.17 10/27/2025 10/27/2025 3:59:55 PM EST
190.00 13.00 14.30 13.65 12.85 +3.15 +32.48% 0.07 72 492 0.66 0.45 0.01 -0.17 10/27/2025 10/27/2025 3:59:55 PM EST
195.00 11.25 11.70 11.48 11.27 +2.57 +29.54% 0.06 28 259 0.64 0.41 0.01 -0.16 10/27/2025 10/27/2025 3:59:55 PM EST
200.00 9.90 10.90 10.40 10.07 +3.10 +44.48% 0.05 343 1,639 0.64 0.37 0.01 -0.16 10/27/2025 10/27/2025 3:59:55 PM EST
210.00 7.45 8.20 7.83 7.50 +2.10 +38.89% 0.04 107 4,604 0.66 0.31 0.01 -0.15 10/27/2025 10/27/2025 3:59:55 PM EST
220.00 5.65 6.05 5.85 5.80 +1.85 +46.84% 0.03 394 748 0.66 0.25 0.01 -0.14 10/27/2025 10/27/2025 3:59:55 PM EST
230.00 4.30 4.80 4.55 4.39 +0.99 +29.12% 0.02 166 790 0.67 0.20 0.01 -0.13 10/27/2025 10/27/2025 3:59:55 PM EST
240.00 2.94 4.20 3.57 3.37 +1.14 +51.13% 0.01 98 966 0.68 0.16 0.01 -0.11 10/27/2025 10/27/2025 3:59:55 PM EST
250.00 2.60 2.98 2.79 2.75 +1.02 +58.96% 0.01 229 1,029 0.69 0.13 0.00 -0.10 10/27/2025 10/27/2025 3:59:55 PM EST
260.00 2.00 2.42 2.21 2.09 +0.89 +74.17% 0.01 131 125 0.71 0.10 0.00 -0.08 10/27/2025 10/27/2025 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
65.00 0.00 0.50 0.25 0.16 0.00 0.00% 0.00 0 7 1.35 0.00 0.00 0.00 10/16/2025 10/27/2025 3:59:55 PM EST
70.00 0.00 0.49 0.25 0.16 0.00 0.00% 0.00 0 9 1.26 0.00 0.00 -0.01 9/11/2025 10/27/2025 3:59:55 PM EST
75.00 0.00 0.38 0.19 0.25 +0.13 +108.34% 0.00 2 12 1.01 0.00 0.00 -0.01 10/27/2025 10/27/2025 3:59:55 PM EST
80.00 0.05 0.57 0.31 0.22 +0.17 +340.00% 0.00 2 80 0.96 0.00 0.00 -0.01 10/27/2025 10/27/2025 3:59:55 PM EST
85.00 0.00 0.61 0.31 0.20 -0.17 -45.95% 0.00 2 222 0.90 0.00 0.00 -0.02 10/27/2025 10/27/2025 3:59:55 PM EST
90.00 0.20 0.48 0.34 0.32 -0.10 -23.81% 0.00 5 101 0.83 -0.01 0.00 -0.02 10/27/2025 10/27/2025 3:59:55 PM EST
95.00 0.23 0.51 0.37 0.49 0.00 0.00% 0.00 0 1,343 0.84 -0.01 0.00 -0.02 10/24/2025 10/27/2025 3:59:55 PM EST
100.00 0.40 0.57 0.49 0.55 -0.15 -21.43% 0.00 5 2,011 0.82 -0.01 0.00 -0.03 10/27/2025 10/27/2025 3:59:55 PM EST
105.00 0.50 0.98 0.74 0.59 -0.14 -19.18% 0.01 1 913 0.82 -0.02 0.00 -0.04 10/27/2025 10/27/2025 3:59:55 PM EST
110.00 0.60 1.11 0.86 0.77 -0.18 -18.95% 0.01 2 2,592 0.78 -0.03 0.00 -0.05 10/27/2025 10/27/2025 3:59:55 PM EST
115.00 0.85 1.41 1.13 1.03 -0.19 -15.58% 0.01 21 1,753 0.76 -0.04 0.00 -0.05 10/27/2025 10/27/2025 3:59:55 PM EST
120.00 1.20 1.36 1.28 1.20 -0.38 -24.06% 0.01 8 3,149 0.72 -0.05 0.00 -0.06 10/27/2025 10/27/2025 3:59:55 PM EST
125.00 1.55 1.92 1.74 1.63 -0.37 -18.50% 0.01 21 1,060 0.72 -0.07 0.00 -0.07 10/27/2025 10/27/2025 3:59:55 PM EST
130.00 1.88 2.22 2.05 1.99 -0.57 -22.27% 0.02 54 2,145 0.68 -0.09 0.00 -0.08 10/27/2025 10/27/2025 3:59:55 PM EST
135.00 2.30 2.64 2.47 2.55 -0.80 -23.89% 0.02 28 1,460 0.66 -0.11 0.00 -0.09 10/27/2025 10/27/2025 3:59:55 PM EST
140.00 2.93 3.40 3.17 3.20 -1.13 -26.10% 0.02 82 1,914 0.65 -0.13 0.00 -0.11 10/27/2025 10/27/2025 3:59:55 PM EST
145.00 3.00 4.80 3.90 4.11 -1.19 -22.46% 0.03 43 953 0.63 -0.16 0.01 -0.12 10/27/2025 10/27/2025 3:59:55 PM EST
150.00 4.90 5.55 5.23 5.21 -1.59 -23.39% 0.03 259 858 0.64 -0.19 0.01 -0.13 10/27/2025 10/27/2025 3:59:55 PM EST
155.00 5.10 6.90 6.00 6.72 -1.78 -20.95% 0.04 23 848 0.60 -0.23 0.01 -0.13 10/27/2025 10/27/2025 3:59:55 PM EST
160.00 7.85 8.45 8.15 8.45 -1.85 -17.97% 0.05 16 365 0.63 -0.27 0.01 -0.14 10/27/2025 10/27/2025 3:59:55 PM EST
165.00 10.00 10.35 10.18 10.68 -1.77 -14.22% 0.06 39 219 0.63 -0.31 0.01 -0.15 10/27/2025 10/27/2025 3:59:55 PM EST
170.00 12.20 12.50 12.35 12.35 -2.75 -18.22% 0.07 79 3,196 0.63 -0.36 0.01 -0.16 10/27/2025 10/27/2025 3:59:55 PM EST
175.00 14.55 15.10 14.83 14.78 -2.87 -16.27% 0.08 26 284 0.63 -0.41 0.01 -0.16 10/27/2025 10/27/2025 3:59:55 PM EST
180.00 16.65 17.75 17.20 17.80 -7.30 -29.09% 0.10 45 109 0.62 -0.46 0.01 -0.16 10/27/2025 10/27/2025 3:59:55 PM EST
185.00 19.50 20.70 20.10 21.66 -5.64 -20.66% 0.11 1 53 0.63 -0.50 0.01 -0.17 10/27/2025 10/27/2025 3:59:55 PM EST
190.00 22.30 23.80 23.05 23.35 -10.25 -30.51% 0.12 66 49 0.62 -0.55 0.01 -0.17 10/27/2025 10/27/2025 3:59:55 PM EST
195.00 25.90 27.35 26.63 30.20 0.00 0.00% 0.14 0 24 0.63 -0.59 0.01 -0.16 10/24/2025 10/27/2025 3:59:55 PM EST
200.00 30.05 30.75 30.40 34.55 0.00 0.00% 0.15 0 51 0.64 -0.63 0.01 -0.16 10/24/2025 10/27/2025 3:59:55 PM EST
210.00 37.15 39.95 38.55 43.10 0.00 0.00% 0.18 0 41 0.67 -0.69 0.01 -0.15 10/21/2025 10/27/2025 3:59:55 PM EST
220.00 45.15 47.90 46.53 54.20 0.00 0.00% 0.21 0 20 0.67 -0.75 0.01 -0.14 10/23/2025 10/27/2025 3:59:55 PM EST
230.00 53.60 56.05 54.83 62.10 0.00 0.00% 0.24 0 0 0.65 -0.80 0.01 -0.13 10/14/2025 10/27/2025 3:59:55 PM EST
240.00 61.75 65.65 63.70 76.40 0.00 0.00% 0.27 0 30 0.63 -0.84 0.01 -0.11 10/9/2025 10/27/2025 3:59:55 PM EST
250.00 72.40 74.95 73.68 84.45 0.00 0.00% 0.29 0 45 0.70 -0.87 0.00 -0.10 10/13/2025 10/27/2025 3:59:55 PM EST
260.00 81.85 83.70 82.78 % 0.32 0 0 0.82 -0.90 0.00 -0.08 10/27/2025 3:59:55 PM EST