Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $131.57 as of 11/21/2025 8:24:56 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 | 65.00 | 68.90 | 66.95 | 72.02 | 0.00 | 0.00% | 1.03 | 0 | 6 | 1.89 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 70.00 | 61.25 | 63.85 | 62.55 | 78.81 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.65 | 1.00 | 0.00 | -0.01 | 11/12/2025 | 11/21/2025 4:00:00 PM EST |
| 75.00 | 56.30 | 58.90 | 57.60 | 81.77 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.51 | 1.00 | 0.00 | -0.02 | 11/6/2025 | 11/21/2025 4:00:00 PM EST |
| 80.00 | 51.40 | 53.95 | 52.68 | 72.26 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.37 | 0.99 | 0.00 | -0.02 | 11/7/2025 | 11/21/2025 4:00:00 PM EST |
| 85.00 | 46.50 | 49.05 | 47.78 | % | 0.56 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.04 | 11/21/2025 4:00:00 PM EST | |||
| 90.00 | 41.70 | 44.20 | 42.95 | 52.75 | 0.00 | 0.00% | 0.48 | 0 | 18 | 1.15 | 0.97 | 0.00 | -0.05 | 11/13/2025 | 11/21/2025 4:00:00 PM EST |
| 95.00 | 36.85 | 39.40 | 38.13 | 38.29 | -30.10 | -44.02% | 0.40 | 2 | 2 | 1.05 | 0.95 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 100.00 | 32.05 | 34.70 | 33.38 | 37.55 | 0.00 | 0.00% | 0.33 | 0 | 19 | 0.97 | 0.93 | 0.00 | -0.08 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 105.00 | 27.55 | 30.25 | 28.90 | 67.30 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.72 | 0.90 | 0.01 | -0.09 | 10/20/2025 | 11/21/2025 4:00:00 PM EST |
| 110.00 | 23.25 | 25.65 | 24.45 | 34.14 | 0.00 | 0.00% | 0.22 | 0 | 95 | 0.72 | 0.87 | 0.01 | -0.10 | 11/17/2025 | 11/21/2025 4:00:00 PM EST |
| 115.00 | 19.10 | 21.50 | 20.30 | 19.01 | -3.27 | -14.68% | 0.18 | 1 | 151 | 0.69 | 0.82 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 120.00 | 15.10 | 17.45 | 16.28 | 16.28 | -7.67 | -32.03% | 0.14 | 4,002 | 102 | 0.65 | 0.75 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 125.00 | 12.05 | 14.15 | 13.10 | 13.03 | -7.47 | -36.44% | 0.10 | 19 | 159 | 0.64 | 0.66 | 0.02 | -0.15 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 130.00 | 9.30 | 10.15 | 9.73 | 9.92 | -2.18 | -18.02% | 0.07 | 127 | 155 | 0.60 | 0.57 | 0.02 | -0.16 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 135.00 | 6.95 | 7.50 | 7.23 | 7.56 | -0.69 | -8.37% | 0.05 | 194 | 656 | 0.59 | 0.48 | 0.02 | -0.16 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 140.00 | 4.75 | 5.55 | 5.15 | 5.09 | -1.21 | -19.21% | 0.04 | 233 | 886 | 0.57 | 0.39 | 0.02 | -0.15 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 145.00 | 3.25 | 4.00 | 3.63 | 3.80 | -0.87 | -18.63% | 0.03 | 91 | 1,698 | 0.56 | 0.30 | 0.02 | -0.14 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 150.00 | 2.31 | 2.68 | 2.50 | 2.60 | -0.78 | -23.08% | 0.02 | 139 | 2,345 | 0.56 | 0.23 | 0.02 | -0.12 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 155.00 | 1.34 | 2.34 | 1.84 | 1.81 | -0.72 | -28.46% | 0.01 | 147 | 911 | 0.57 | 0.17 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 160.00 | 1.10 | 1.40 | 1.25 | 1.18 | -0.73 | -38.22% | 0.01 | 167 | 2,771 | 0.57 | 0.13 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 165.00 | 0.76 | 1.01 | 0.89 | 0.88 | -0.46 | -34.33% | 0.01 | 40 | 758 | 0.58 | 0.09 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 170.00 | 0.60 | 0.70 | 0.65 | 0.70 | -0.35 | -33.34% | 0.00 | 69 | 3,842 | 0.58 | 0.07 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 175.00 | 0.40 | 0.75 | 0.58 | 0.51 | -0.33 | -39.29% | 0.00 | 46 | 1,337 | 0.63 | 0.05 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 180.00 | 0.33 | 0.55 | 0.44 | 0.43 | -0.29 | -40.28% | 0.00 | 119 | 4,215 | 0.62 | 0.04 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 185.00 | 0.13 | 0.76 | 0.45 | 0.35 | -0.03 | -7.90% | 0.00 | 6 | 736 | 0.66 | 0.03 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 190.00 | 0.13 | 0.73 | 0.43 | 0.30 | -0.15 | -33.34% | 0.00 | 20 | 588 | 0.70 | 0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 195.00 | 0.06 | 0.60 | 0.33 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 762 | 0.69 | 0.02 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 200.00 | 0.10 | 0.30 | 0.20 | 0.18 | -0.14 | -43.75% | 0.00 | 100 | 2,337 | 0.70 | 0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.44 | 0.22 | 0.12 | -0.10 | -45.46% | 0.00 | 17 | 4,542 | 0.77 | 0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 220.00 | 0.05 | 0.40 | 0.23 | 0.16 | -0.05 | -23.81% | 0.00 | 4 | 1,057 | 0.82 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 230.00 | 0.02 | 0.25 | 0.14 | 0.26 | +0.11 | +73.34% | 0.00 | 1 | 907 | 0.81 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 998 | 0.99 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.89 | 0.45 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,042 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.56 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.23 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.90 | 0.95 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.02 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 75.00 | 0.04 | 1.48 | 0.76 | 0.08 | -0.07 | -46.67% | 0.01 | 1 | 11 | 1.14 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 80.00 | 0.05 | 1.50 | 0.78 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.04 | -0.01 | 0.00 | -0.02 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 85.00 | 0.04 | 0.90 | 0.47 | 0.01 | -0.18 | -94.74% | 0.01 | 1 | 210 | 0.85 | -0.02 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 90.00 | 0.07 | 0.60 | 0.34 | 0.42 | +0.08 | +23.53% | 0.00 | 7 | 100 | 0.77 | -0.03 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 95.00 | 0.42 | 1.00 | 0.71 | 0.53 | -0.05 | -8.63% | 0.01 | 174 | 1,356 | 0.78 | -0.05 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 100.00 | 0.81 | 0.85 | 0.83 | 0.85 | 0.00 | 0.00% | 0.01 | 8,781 | 3,976 | 0.72 | -0.07 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 105.00 | 0.65 | 1.40 | 1.03 | 1.25 | -0.12 | -8.76% | 0.01 | 66 | 867 | 0.65 | -0.10 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 110.00 | 1.40 | 1.99 | 1.70 | 2.02 | +0.12 | +6.32% | 0.02 | 1,516 | 5,390 | 0.64 | -0.13 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 115.00 | 2.01 | 2.96 | 2.49 | 2.64 | -0.36 | -12.00% | 0.02 | 308 | 1,586 | 0.62 | -0.18 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 120.00 | 3.35 | 4.00 | 3.68 | 3.75 | -0.45 | -10.72% | 0.03 | 5,032 | 3,480 | 0.60 | -0.25 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 125.00 | 5.10 | 5.60 | 5.35 | 5.20 | -0.60 | -10.35% | 0.04 | 801 | 2,575 | 0.59 | -0.34 | 0.02 | -0.15 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 130.00 | 7.35 | 7.80 | 7.58 | 7.35 | -0.80 | -9.82% | 0.06 | 414 | 3,284 | 0.59 | -0.43 | 0.02 | -0.16 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 135.00 | 9.55 | 10.30 | 9.93 | 9.60 | -0.62 | -6.07% | 0.07 | 159 | 3,117 | 0.57 | -0.52 | 0.02 | -0.16 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 140.00 | 12.60 | 13.20 | 12.90 | 12.55 | -1.03 | -7.59% | 0.09 | 30 | 2,309 | 0.56 | -0.61 | 0.02 | -0.15 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 145.00 | 15.30 | 17.15 | 16.23 | 15.95 | -0.14 | -0.87% | 0.11 | 114 | 1,617 | 0.54 | -0.70 | 0.02 | -0.14 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 150.00 | 18.45 | 21.20 | 19.83 | 20.18 | +0.36 | +1.82% | 0.13 | 291 | 3,643 | 0.50 | -0.77 | 0.02 | -0.12 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 155.00 | 23.45 | 24.90 | 24.18 | 24.20 | +4.19 | +20.94% | 0.16 | 32 | 908 | 0.48 | -0.83 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 160.00 | 28.40 | 29.75 | 29.08 | 28.90 | +7.50 | +35.05% | 0.18 | 20 | 1,204 | 0.67 | -0.87 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 165.00 | 33.40 | 35.85 | 34.63 | 33.30 | +1.43 | +4.49% | 0.21 | 1 | 408 | 0.73 | -0.91 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 170.00 | 36.70 | 40.65 | 38.68 | 37.93 | +0.43 | +1.15% | 0.23 | 2 | 3,165 | 0.77 | -0.93 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 175.00 | 41.50 | 44.15 | 42.83 | 40.50 | 0.00 | 0.00% | 0.24 | 0 | 570 | 0.79 | -0.95 | 0.01 | -0.04 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 180.00 | 46.55 | 49.20 | 47.88 | 47.66 | +2.16 | +4.75% | 0.27 | 1 | 124 | 0.85 | -0.96 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 185.00 | 51.50 | 54.10 | 52.80 | 50.20 | 0.00 | 0.00% | 0.29 | 0 | 58 | 0.89 | -0.97 | 0.00 | -0.03 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 190.00 | 56.45 | 59.05 | 57.75 | 36.14 | 0.00 | 0.00% | 0.30 | 0 | 110 | 0.93 | -0.98 | 0.00 | -0.02 | 11/10/2025 | 11/21/2025 4:00:00 PM EST |
| 195.00 | 61.30 | 65.35 | 63.33 | 32.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 10/31/2025 | 11/21/2025 4:00:00 PM EST |
| 200.00 | 66.30 | 69.10 | 67.70 | 45.15 | 0.00 | 0.00% | 0.34 | 0 | 41 | 1.04 | -0.98 | 0.00 | -0.02 | 11/10/2025 | 11/21/2025 4:00:00 PM EST |
| 210.00 | 76.30 | 79.00 | 77.65 | 43.00 | 0.00 | 0.00% | 0.37 | 0 | 56 | 1.11 | -0.99 | 0.00 | -0.02 | 10/31/2025 | 11/21/2025 4:00:00 PM EST |
| 220.00 | 86.40 | 89.00 | 87.70 | 54.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 10/23/2025 | 11/21/2025 4:00:00 PM EST |
| 230.00 | 96.40 | 99.00 | 97.70 | 62.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 10/14/2025 | 11/21/2025 4:00:00 PM EST |
| 240.00 | 106.40 | 108.90 | 107.65 | 76.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 4:00:00 PM EST |
| 250.00 | 116.30 | 120.35 | 118.33 | 84.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 4:00:00 PM EST |
| 260.00 | 126.30 | 130.35 | 128.33 | % | 0.49 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST |