Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $158.25 as of 11/7/2025 11:55:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | % | 0.00 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.03 | 11/7/2025 11:59:05 AM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 11/7/2025 11:59:05 AM EST | ||||||
| 95.00 | 52.35 | 55.65 | 54.00 | % | 0.57 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 100.00 | 47.55 | 50.00 | 48.78 | % | 0.49 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.05 | 11/7/2025 11:59:05 AM EST | |||
| 105.00 | 42.80 | 45.35 | 44.08 | % | 0.42 | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 110.00 | 38.15 | 41.60 | 39.88 | % | 0.36 | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.08 | 11/7/2025 11:59:05 AM EST | |||
| 115.00 | 33.60 | 36.20 | 34.90 | % | 0.30 | 0 | 0 | 0.73 | 0.90 | 0.01 | -0.09 | 11/7/2025 11:59:05 AM EST | |||
| 120.00 | 29.20 | 31.80 | 30.50 | % | 0.25 | 0 | 0 | 0.54 | 0.86 | 0.01 | -0.10 | 11/7/2025 11:59:05 AM EST | |||
| 125.00 | 25.00 | 27.70 | 26.35 | % | 0.21 | 0 | 0 | 0.54 | 0.82 | 0.01 | -0.11 | 11/7/2025 11:59:05 AM EST | |||
| 130.00 | % | 0.00 | 0 | 0 | 0.55 | 0.77 | 0.01 | -0.12 | 11/7/2025 11:59:05 AM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.56 | 0.72 | 0.01 | -0.13 | 11/7/2025 11:59:05 AM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.55 | 0.66 | 0.01 | -0.14 | 11/7/2025 11:59:05 AM EST | ||||||
| 141.00 | 13.90 | 17.00 | 15.45 | % | 0.11 | 0 | 0 | 0.55 | 0.64 | 0.01 | -0.14 | 11/7/2025 11:59:05 AM EST | |||
| 142.00 | 13.35 | 16.45 | 14.90 | % | 0.10 | 0 | 0 | 0.53 | 0.63 | 0.01 | -0.14 | 11/7/2025 11:59:05 AM EST | |||
| 143.00 | 12.90 | 15.15 | 14.03 | % | 0.10 | 0 | 0 | 0.52 | 0.62 | 0.01 | -0.14 | 11/7/2025 11:59:05 AM EST | |||
| 144.00 | 13.65 | 15.00 | 14.33 | 13.55 | % | 0.10 | 7 | 0 | 0.52 | 0.61 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:59:05 AM EST | |
| 145.00 | 12.10 | 14.90 | 13.50 | % | 0.09 | 0 | 0 | 0.55 | 0.59 | 0.01 | -0.14 | 11/7/2025 11:59:05 AM EST | |||
| 146.00 | 11.20 | 13.60 | 12.40 | 18.66 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | 0.58 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 11:59:05 AM EST |
| 147.00 | 10.70 | 13.90 | 12.30 | % | 0.08 | 0 | 0 | 0.55 | 0.57 | 0.01 | -0.14 | 11/7/2025 11:59:05 AM EST | |||
| 148.00 | 10.90 | 13.45 | 12.18 | % | 0.08 | 0 | 0 | 0.55 | 0.55 | 0.01 | -0.14 | 11/7/2025 11:59:05 AM EST | |||
| 149.00 | 10.40 | 12.70 | 11.55 | % | 0.08 | 0 | 0 | 0.54 | 0.54 | 0.01 | -0.14 | 11/7/2025 11:59:05 AM EST | |||
| 150.00 | 9.80 | 12.60 | 11.20 | 11.97 | % | 0.07 | 2 | 0 | 0.56 | 0.53 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:59:05 AM EST | |
| 152.50 | 9.20 | 11.55 | 10.38 | % | 0.07 | 0 | 0 | 0.56 | 0.49 | 0.01 | -0.14 | 11/7/2025 11:59:05 AM EST | |||
| 155.00 | 8.20 | 10.65 | 9.43 | 9.00 | -3.99 | -30.72% | 0.06 | 3 | 3 | 0.56 | 0.46 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 157.50 | 6.50 | 9.80 | 8.15 | % | 0.05 | 0 | 0 | 0.54 | 0.43 | 0.01 | -0.14 | 11/7/2025 11:59:05 AM EST | |||
| 160.00 | 5.55 | 9.10 | 7.33 | 10.32 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.57 | 0.40 | 0.01 | -0.13 | 11/6/2025 | 11/7/2025 11:59:05 AM EST |
| 162.50 | 6.05 | 8.05 | 7.05 | 13.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.56 | 0.37 | 0.01 | -0.13 | 11/6/2025 | 11/7/2025 11:59:05 AM EST |
| 165.00 | 5.40 | 7.60 | 6.50 | 7.45 | -1.16 | -13.48% | 0.04 | 1 | 2 | 0.57 | 0.35 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 167.50 | 4.45 | 7.30 | 5.88 | 5.10 | % | 0.04 | 1 | 0 | 0.59 | 0.32 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 11:59:05 AM EST | |
| 170.00 | 4.25 | 6.80 | 5.53 | 6.51 | -1.07 | -14.12% | 0.03 | 3 | 2 | 0.59 | 0.30 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 172.50 | 3.75 | 6.35 | 5.05 | % | 0.03 | 0 | 0 | 0.59 | 0.28 | 0.01 | -0.12 | 11/7/2025 11:59:05 AM EST | |||
| 175.00 | 2.86 | 4.55 | 3.71 | 4.80 | -2.05 | -29.93% | 0.02 | 2 | 4 | 0.54 | 0.26 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 177.50 | 2.87 | 4.70 | 3.79 | % | 0.02 | 0 | 0 | 0.57 | 0.24 | 0.01 | -0.11 | 11/7/2025 11:59:05 AM EST | |||
| 180.00 | 2.52 | 5.25 | 3.89 | 6.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.60 | 0.22 | 0.01 | -0.10 | 11/6/2025 | 11/7/2025 11:59:05 AM EST |
| 182.50 | 2.49 | 5.00 | 3.75 | % | 0.02 | 0 | 0 | 0.62 | 0.20 | 0.01 | -0.10 | 11/7/2025 11:59:05 AM EST | |||
| 185.00 | 1.32 | 4.60 | 2.96 | 3.85 | -1.52 | -28.31% | 0.02 | 10 | 2 | 0.58 | 0.19 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 187.50 | 1.85 | 4.55 | 3.20 | % | 0.02 | 0 | 0 | 0.61 | 0.17 | 0.01 | -0.09 | 11/7/2025 11:59:05 AM EST | |||
| 190.00 | 1.81 | 3.30 | 2.56 | 3.31 | -0.41 | -11.03% | 0.01 | 10 | 10 | 0.64 | 0.16 | 0.01 | -0.09 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 192.50 | 1.54 | 4.35 | 2.95 | % | 0.02 | 0 | 0 | 0.65 | 0.15 | 0.01 | -0.08 | 11/7/2025 11:59:05 AM EST | |||
| 195.00 | 0.90 | 4.25 | 2.58 | % | 0.01 | 0 | 0 | 0.63 | 0.14 | 0.01 | -0.08 | 11/7/2025 11:59:05 AM EST | |||
| 197.50 | 0.45 | 3.25 | 1.85 | % | 0.01 | 0 | 0 | 0.58 | 0.13 | 0.01 | -0.08 | 11/7/2025 11:59:05 AM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.67 | 0.11 | 0.01 | -0.07 | 11/7/2025 11:59:05 AM EST | ||||||
| 205.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.79 | 0.09 | 0.01 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 210.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.86 | 0.07 | 0.00 | -0.05 | 11/7/2025 11:59:05 AM EST | |||
| 215.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.88 | 0.06 | 0.00 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 220.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.92 | 0.05 | 0.00 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 225.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.93 | 0.04 | 0.00 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 230.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.96 | 0.03 | 0.00 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 235.00 | % | 0.00 | 0 | 0 | 0.98 | 0.03 | 0.00 | -0.02 | 11/7/2025 11:59:05 AM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 1.01 | 0.02 | 0.00 | -0.02 | 11/7/2025 11:59:05 AM EST | ||||||
| 245.00 | % | 0.00 | 0 | 0 | 1.03 | 0.02 | 0.00 | -0.02 | 11/7/2025 11:59:05 AM EST | ||||||
| 250.00 | % | 0.00 | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.03 | 11/7/2025 11:59:05 AM EST | ||||||
| 90.00 | 0.00 | 3.25 | 1.63 | % | 0.02 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 95.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 100.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 1.02 | -0.03 | 0.00 | -0.05 | 11/7/2025 11:59:05 AM EST | |||
| 105.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.95 | -0.05 | 0.00 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 110.00 | 0.98 | 2.05 | 1.52 | 1.34 | % | 0.01 | 37 | 0 | 0.65 | -0.07 | 0.00 | -0.08 | 11/7/2025 | 11/7/2025 11:59:05 AM EST | |
| 115.00 | 1.50 | 2.00 | 1.75 | 1.70 | % | 0.02 | 4 | 0 | 0.60 | -0.10 | 0.01 | -0.09 | 11/7/2025 | 11/7/2025 11:59:05 AM EST | |
| 120.00 | 2.04 | 2.70 | 2.37 | % | 0.02 | 0 | 0 | 0.59 | -0.14 | 0.01 | -0.10 | 11/7/2025 11:59:05 AM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 0.61 | -0.18 | 0.01 | -0.11 | 11/7/2025 11:59:05 AM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.54 | -0.23 | 0.01 | -0.12 | 11/7/2025 11:59:05 AM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.54 | -0.28 | 0.01 | -0.13 | 11/7/2025 11:59:05 AM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.55 | -0.34 | 0.01 | -0.14 | 11/7/2025 11:59:05 AM EST | ||||||
| 141.00 | 6.60 | 8.90 | 7.75 | 2.72 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | -0.36 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 11:59:05 AM EST |
| 142.00 | 7.45 | 10.35 | 8.90 | 5.14 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.57 | -0.37 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 11:59:05 AM EST |
| 143.00 | 7.90 | 9.70 | 8.80 | 5.39 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.53 | -0.38 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 11:59:05 AM EST |
| 144.00 | 7.85 | 11.10 | 9.48 | % | 0.07 | 0 | 0 | 0.55 | -0.39 | 0.01 | -0.14 | 11/7/2025 11:59:05 AM EST | |||
| 145.00 | 8.35 | 11.05 | 9.70 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.52 | -0.41 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 11:59:05 AM EST |
| 146.00 | 9.90 | 11.50 | 10.70 | 10.20 | % | 0.07 | 1 | 0 | 0.54 | -0.42 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:59:05 AM EST | |
| 147.00 | 9.40 | 12.05 | 10.73 | % | 0.07 | 0 | 0 | 0.53 | -0.43 | 0.01 | -0.14 | 11/7/2025 11:59:05 AM EST | |||
| 148.00 | 11.00 | 12.15 | 11.58 | % | 0.08 | 0 | 0 | 0.58 | -0.45 | 0.01 | -0.14 | 11/7/2025 11:59:05 AM EST | |||
| 149.00 | 10.50 | 13.40 | 11.95 | % | 0.08 | 0 | 0 | 0.53 | -0.46 | 0.01 | -0.14 | 11/7/2025 11:59:05 AM EST | |||
| 150.00 | 11.55 | 14.15 | 12.85 | 13.00 | % | 0.09 | 2 | 0 | 0.58 | -0.47 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:59:05 AM EST | |
| 152.50 | 12.55 | 15.20 | 13.88 | % | 0.09 | 0 | 0 | 0.53 | -0.51 | 0.01 | -0.14 | 11/7/2025 11:59:05 AM EST | |||
| 155.00 | 14.70 | 17.35 | 16.03 | 10.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.55 | -0.54 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 11:59:05 AM EST |
| 157.50 | 16.15 | 18.75 | 17.45 | % | 0.11 | 0 | 0 | 0.55 | -0.57 | 0.01 | -0.14 | 11/7/2025 11:59:05 AM EST | |||
| 160.00 | 17.75 | 20.35 | 19.05 | 19.03 | % | 0.12 | 6 | 0 | 0.54 | -0.60 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 11:59:05 AM EST | |
| 162.50 | 19.50 | 22.40 | 20.95 | % | 0.13 | 0 | 0 | 0.57 | -0.63 | 0.01 | -0.13 | 11/7/2025 11:59:05 AM EST | |||
| 165.00 | 21.55 | 24.25 | 22.90 | % | 0.14 | 0 | 0 | 0.56 | -0.65 | 0.01 | -0.13 | 11/7/2025 11:59:05 AM EST | |||
| 167.50 | 23.30 | 26.20 | 24.75 | % | 0.15 | 0 | 0 | 0.55 | -0.68 | 0.01 | -0.12 | 11/7/2025 11:59:05 AM EST | |||
| 170.00 | 25.30 | 28.15 | 26.73 | % | 0.16 | 0 | 0 | 0.55 | -0.70 | 0.01 | -0.12 | 11/7/2025 11:59:05 AM EST | |||
| 172.50 | 27.35 | 30.15 | 28.75 | % | 0.17 | 0 | 0 | 0.55 | -0.72 | 0.01 | -0.12 | 11/7/2025 11:59:05 AM EST | |||
| 175.00 | 29.45 | 32.20 | 30.83 | % | 0.18 | 0 | 0 | 0.57 | -0.74 | 0.01 | -0.11 | 11/7/2025 11:59:05 AM EST | |||
| 177.50 | 31.60 | 34.30 | 32.95 | % | 0.19 | 0 | 0 | 0.55 | -0.76 | 0.01 | -0.11 | 11/7/2025 11:59:05 AM EST | |||
| 180.00 | 33.30 | 36.45 | 34.88 | % | 0.19 | 0 | 0 | 0.58 | -0.78 | 0.01 | -0.10 | 11/7/2025 11:59:05 AM EST | |||
| 182.50 | 36.00 | 38.65 | 37.33 | % | 0.20 | 0 | 0 | 0.56 | -0.80 | 0.01 | -0.10 | 11/7/2025 11:59:05 AM EST | |||
| 185.00 | 38.25 | 40.90 | 39.58 | % | 0.21 | 0 | 0 | 0.71 | -0.81 | 0.01 | -0.10 | 11/7/2025 11:59:05 AM EST | |||
| 187.50 | 40.55 | 43.10 | 41.83 | % | 0.22 | 0 | 0 | 0.69 | -0.83 | 0.01 | -0.09 | 11/7/2025 11:59:05 AM EST | |||
| 190.00 | 42.80 | 45.40 | 44.10 | % | 0.23 | 0 | 0 | 0.73 | -0.84 | 0.01 | -0.09 | 11/7/2025 11:59:05 AM EST | |||
| 192.50 | 45.15 | 47.70 | 46.43 | % | 0.24 | 0 | 0 | 0.75 | -0.85 | 0.01 | -0.08 | 11/7/2025 11:59:05 AM EST | |||
| 195.00 | 47.45 | 50.05 | 48.75 | % | 0.25 | 0 | 0 | 0.72 | -0.86 | 0.01 | -0.08 | 11/7/2025 11:59:05 AM EST | |||
| 197.50 | 49.20 | 52.40 | 50.80 | % | 0.26 | 0 | 0 | 0.77 | -0.87 | 0.01 | -0.08 | 11/7/2025 11:59:05 AM EST | |||
| 200.00 | 51.60 | 54.75 | 53.18 | % | 0.27 | 0 | 0 | 0.79 | -0.89 | 0.01 | -0.07 | 11/7/2025 11:59:05 AM EST | |||
| 205.00 | 56.40 | 59.50 | 57.95 | % | 0.28 | 0 | 0 | 0.80 | -0.91 | 0.01 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 210.00 | 60.55 | 64.30 | 62.43 | % | 0.30 | 0 | 0 | 0.84 | -0.93 | 0.00 | -0.05 | 11/7/2025 11:59:05 AM EST | |||
| 215.00 | 65.75 | 69.20 | 67.48 | % | 0.31 | 0 | 0 | 0.86 | -0.94 | 0.00 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 220.00 | 71.00 | 74.05 | 72.53 | % | 0.33 | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 225.00 | 75.75 | 79.00 | 77.38 | % | 0.34 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 230.00 | % | 0.00 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.03 | 11/7/2025 11:59:05 AM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.02 | 11/7/2025 11:59:05 AM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.02 | 11/7/2025 11:59:05 AM EST | ||||||
| 245.00 | % | 0.00 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.02 | 11/7/2025 11:59:05 AM EST | ||||||
| 250.00 | % | 0.00 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:59:05 AM EST |