Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $188.29 as of 11/5/2026 4:12:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 49.50 | 53.10 | 51.30 | % | 0.43 | 0 | 0 | 0.91 | 0.89 | 0.00 | -0.12 | 11/5/2026 2:59:06 PM EST | |||
| 125.00 | 45.30 | 49.05 | 47.18 | % | 0.38 | 0 | 0 | 0.90 | 0.87 | 0.00 | -0.13 | 11/5/2026 2:59:06 PM EST | |||
| 130.00 | 41.30 | 45.20 | 43.25 | % | 0.33 | 0 | 0 | 0.89 | 0.84 | 0.00 | -0.14 | 11/5/2026 2:59:06 PM EST | |||
| 135.00 | 37.50 | 41.35 | 39.43 | % | 0.29 | 0 | 0 | 0.88 | 0.82 | 0.00 | -0.16 | 11/5/2026 2:59:06 PM EST | |||
| 140.00 | 34.50 | 37.80 | 36.15 | % | 0.26 | 0 | 0 | 0.87 | 0.79 | 0.01 | -0.17 | 11/5/2026 2:59:06 PM EST | |||
| 145.00 | 31.00 | 34.40 | 32.70 | % | 0.23 | 0 | 0 | 0.85 | 0.76 | 0.01 | -0.18 | 11/5/2026 2:59:06 PM EST | |||
| 150.00 | 27.85 | 31.15 | 29.50 | % | 0.20 | 0 | 0 | 0.84 | 0.72 | 0.01 | -0.19 | 11/5/2026 2:59:06 PM EST | |||
| 155.00 | 24.70 | 28.10 | 26.40 | % | 0.17 | 0 | 0 | 0.83 | 0.69 | 0.01 | -0.20 | 11/5/2026 2:59:06 PM EST | |||
| 160.00 | 21.85 | 25.15 | 23.50 | % | 0.15 | 0 | 0 | 0.81 | 0.65 | 0.01 | -0.20 | 11/5/2026 2:59:06 PM EST | |||
| 165.00 | 19.10 | 22.45 | 20.78 | 23.29 | % | 0.13 | 4 | 0 | 0.80 | 0.61 | 0.01 | -0.20 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 170.00 | 16.35 | 20.25 | 18.30 | 19.35 | % | 0.11 | 9 | 0 | 0.78 | 0.57 | 0.01 | -0.21 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 175.00 | 14.50 | 18.20 | 16.35 | % | 0.09 | 0 | 0 | 0.78 | 0.53 | 0.01 | -0.21 | 11/5/2026 2:59:06 PM EST | |||
| 180.00 | 12.50 | 16.30 | 14.40 | 15.18 | % | 0.08 | 5 | 0 | 0.77 | 0.49 | 0.01 | -0.20 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 185.00 | 10.40 | 14.50 | 12.45 | 13.16 | % | 0.07 | 2 | 0 | 0.75 | 0.45 | 0.01 | -0.20 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 190.00 | 9.30 | 12.80 | 11.05 | 11.23 | % | 0.06 | 4 | 0 | 0.75 | 0.41 | 0.01 | -0.19 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 195.00 | 8.00 | 11.30 | 9.65 | % | 0.05 | 0 | 0 | 0.74 | 0.37 | 0.01 | -0.19 | 11/5/2026 2:59:06 PM EST | |||
| 200.00 | 6.50 | 9.95 | 8.23 | 8.69 | % | 0.04 | 3 | 0 | 0.73 | 0.34 | 0.01 | -0.18 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 205.00 | 5.50 | 8.75 | 7.13 | 7.33 | % | 0.03 | 1 | 0 | 0.73 | 0.30 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 210.00 | 4.25 | 7.75 | 6.00 | 6.80 | % | 0.03 | 7 | 0 | 0.73 | 0.27 | 0.01 | -0.16 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 215.00 | 3.20 | 6.80 | 5.00 | % | 0.02 | 0 | 0 | 0.72 | 0.24 | 0.01 | -0.15 | 11/5/2026 2:59:06 PM EST | |||
| 220.00 | 3.05 | 6.05 | 4.55 | 4.88 | % | 0.02 | 4 | 0 | 0.72 | 0.21 | 0.01 | -0.14 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 225.00 | 2.48 | 5.45 | 3.97 | 3.80 | % | 0.02 | 1 | 0 | 0.71 | 0.19 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 230.00 | 1.56 | 4.80 | 3.18 | 3.34 | % | 0.01 | 1 | 0 | 0.72 | 0.17 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 235.00 | 1.65 | 4.30 | 2.98 | % | 0.01 | 0 | 0 | 0.70 | 0.14 | 0.01 | -0.11 | 11/5/2026 2:59:06 PM EST | |||
| 240.00 | 1.24 | 3.85 | 2.55 | 2.61 | % | 0.01 | 2 | 0 | 0.72 | 0.13 | 0.00 | -0.10 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 245.00 | 0.90 | 3.40 | 2.15 | 2.23 | % | 0.01 | 1 | 0 | 0.71 | 0.11 | 0.00 | -0.09 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 250.00 | 0.77 | 3.35 | 2.06 | % | 0.01 | 0 | 0 | 0.73 | 0.10 | 0.00 | -0.08 | 11/5/2026 2:59:06 PM EST | |||
| 255.00 | 0.45 | 3.25 | 1.85 | % | 0.01 | 0 | 0 | 0.70 | 0.08 | 0.00 | -0.07 | 11/5/2026 2:59:06 PM EST | |||
| 260.00 | 0.20 | 3.50 | 1.85 | 1.30 | % | 0.01 | 4 | 0 | 0.71 | 0.07 | 0.00 | -0.06 | 11/5/2026 | 11/5/2026 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 2.39 | 5.40 | 3.90 | 3.50 | % | 0.03 | 7 | 0 | 0.92 | -0.11 | 0.00 | -0.12 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 125.00 | 3.40 | 5.45 | 4.43 | % | 0.04 | 0 | 0 | 0.89 | -0.13 | 0.00 | -0.13 | 11/5/2026 2:59:06 PM EST | |||
| 130.00 | 3.95 | 7.35 | 5.65 | % | 0.04 | 0 | 0 | 0.89 | -0.15 | 0.00 | -0.14 | 11/5/2026 2:59:06 PM EST | |||
| 135.00 | 5.25 | 8.65 | 6.95 | % | 0.05 | 0 | 0 | 0.89 | -0.18 | 0.00 | -0.16 | 11/5/2026 2:59:06 PM EST | |||
| 140.00 | 6.45 | 10.00 | 8.23 | % | 0.06 | 0 | 0 | 0.87 | -0.21 | 0.01 | -0.17 | 11/5/2026 2:59:06 PM EST | |||
| 145.00 | 7.95 | 11.65 | 9.80 | 10.55 | % | 0.07 | 1 | 0 | 0.84 | -0.24 | 0.01 | -0.18 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 150.00 | 9.70 | 13.25 | 11.48 | 9.00 | % | 0.08 | 1 | 0 | 0.84 | -0.28 | 0.01 | -0.19 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 155.00 | 11.55 | 15.20 | 13.38 | 12.76 | % | 0.09 | 2 | 0 | 0.83 | -0.31 | 0.01 | -0.20 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 160.00 | 13.70 | 17.70 | 15.70 | 15.05 | % | 0.10 | 53 | 0 | 0.82 | -0.35 | 0.01 | -0.20 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 165.00 | 15.85 | 19.95 | 17.90 | 16.50 | % | 0.11 | 14 | 0 | 0.81 | -0.39 | 0.01 | -0.20 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 170.00 | 18.55 | 22.20 | 20.38 | 18.32 | % | 0.12 | 15 | 0 | 0.79 | -0.43 | 0.01 | -0.21 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 175.00 | 21.50 | 25.15 | 23.33 | 22.42 | % | 0.13 | 31 | 0 | 0.78 | -0.47 | 0.01 | -0.21 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 180.00 | 24.60 | 28.20 | 26.40 | % | 0.15 | 0 | 0 | 0.77 | -0.51 | 0.01 | -0.20 | 11/5/2026 2:59:06 PM EST | |||
| 185.00 | 27.80 | 31.40 | 29.60 | 28.36 | % | 0.16 | 2 | 0 | 0.77 | -0.55 | 0.01 | -0.20 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 190.00 | 31.10 | 35.00 | 33.05 | % | 0.17 | 0 | 0 | 0.76 | -0.59 | 0.01 | -0.19 | 11/5/2026 2:59:06 PM EST | |||
| 195.00 | 34.65 | 38.30 | 36.48 | % | 0.19 | 0 | 0 | 0.75 | -0.63 | 0.01 | -0.19 | 11/5/2026 2:59:06 PM EST | |||
| 200.00 | 38.35 | 42.35 | 40.35 | 38.75 | % | 0.20 | 21 | 0 | 0.74 | -0.66 | 0.01 | -0.18 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 205.00 | 42.15 | 46.10 | 44.13 | 42.43 | % | 0.22 | 1 | 0 | 0.74 | -0.70 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 210.00 | 46.10 | 50.10 | 48.10 | % | 0.23 | 0 | 0 | 0.73 | -0.73 | 0.01 | -0.16 | 11/5/2026 2:59:06 PM EST | |||
| 215.00 | 50.30 | 54.25 | 52.28 | 50.91 | % | 0.24 | 1 | 0 | 0.72 | -0.76 | 0.01 | -0.15 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 220.00 | 54.60 | 58.40 | 56.50 | % | 0.26 | 0 | 0 | 0.72 | -0.79 | 0.01 | -0.14 | 11/5/2026 2:59:06 PM EST | |||
| 225.00 | 59.00 | 62.90 | 60.95 | 57.95 | % | 0.27 | 21 | 0 | 0.70 | -0.81 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 230.00 | 63.50 | 67.45 | 65.48 | 63.85 | % | 0.28 | 2 | 0 | 0.69 | -0.83 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 235.00 | 68.05 | 72.05 | 70.05 | % | 0.30 | 0 | 0 | 0.67 | -0.86 | 0.01 | -0.11 | 11/5/2026 2:59:06 PM EST | |||
| 240.00 | 72.75 | 76.75 | 74.75 | % | 0.31 | 0 | 0 | 0.83 | -0.87 | 0.00 | -0.10 | 11/5/2026 2:59:06 PM EST | |||
| 245.00 | 77.50 | 81.50 | 79.50 | 72.77 | % | 0.32 | 1 | 0 | 0.84 | -0.89 | 0.00 | -0.09 | 11/5/2026 | 11/5/2026 2:59:06 PM EST | |
| 250.00 | 82.25 | 85.60 | 83.93 | % | 0.34 | 0 | 0 | 0.85 | -0.90 | 0.00 | -0.08 | 11/5/2026 2:59:06 PM EST | |||
| 255.00 | 87.10 | 91.15 | 89.13 | % | 0.35 | 0 | 0 | 0.86 | -0.92 | 0.00 | -0.07 | 11/5/2026 2:59:06 PM EST | |||
| 260.00 | 91.95 | 96.00 | 93.98 | 92.17 | % | 0.36 | 1 | 0 | 0.88 | -0.93 | 0.00 | -0.06 | 11/5/2026 | 11/5/2026 2:59:06 PM EST |