Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $226.59 as of 10/22/2026 10:16:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 58.30 | 62.00 | 60.15 | % | 0.39 | 0 | 0 | 0.64 | 0.91 | 0.00 | -0.13 | 10/22/2026 12:59:08 PM EST | |||
| 160.00 | 54.05 | 57.70 | 55.88 | 57.35 | % | 0.35 | 14 | 0 | 0.68 | 0.89 | 0.00 | -0.15 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 165.00 | 49.90 | 53.30 | 51.60 | 56.04 | % | 0.31 | 4 | 0 | 0.69 | 0.87 | 0.00 | -0.16 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 170.00 | 45.85 | 49.40 | 47.63 | 51.95 | % | 0.28 | 4 | 0 | 0.70 | 0.85 | 0.00 | -0.17 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 175.00 | 42.00 | 45.55 | 43.78 | 47.91 | % | 0.25 | 4 | 0 | 0.69 | 0.82 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 180.00 | 38.35 | 41.60 | 39.98 | 43.70 | % | 0.22 | 4 | 0 | 0.70 | 0.79 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 185.00 | 34.75 | 38.05 | 36.40 | % | 0.20 | 0 | 0 | 0.70 | 0.76 | 0.01 | -0.22 | 10/22/2026 12:59:08 PM EST | |||
| 190.00 | 31.45 | 34.65 | 33.05 | % | 0.17 | 0 | 0 | 0.70 | 0.72 | 0.01 | -0.23 | 10/22/2026 12:59:08 PM EST | |||
| 195.00 | 28.35 | 31.40 | 29.88 | % | 0.15 | 0 | 0 | 0.70 | 0.68 | 0.01 | -0.24 | 10/22/2026 12:59:08 PM EST | |||
| 200.00 | 25.75 | 28.40 | 27.08 | % | 0.14 | 0 | 0 | 0.70 | 0.65 | 0.01 | -0.24 | 10/22/2026 12:59:08 PM EST | |||
| 205.00 | 22.75 | 25.65 | 24.20 | 23.90 | % | 0.12 | 3 | 0 | 0.71 | 0.61 | 0.01 | -0.25 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 210.00 | 20.30 | 23.30 | 21.80 | 22.13 | % | 0.10 | 2 | 0 | 0.71 | 0.57 | 0.01 | -0.25 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 215.00 | 17.95 | 21.05 | 19.50 | 19.79 | % | 0.09 | 2 | 0 | 0.71 | 0.53 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 220.00 | 16.05 | 18.75 | 17.40 | % | 0.08 | 0 | 0 | 0.71 | 0.49 | 0.01 | -0.26 | 10/22/2026 12:59:08 PM EST | |||
| 225.00 | 14.35 | 17.00 | 15.68 | % | 0.07 | 0 | 0 | 0.71 | 0.46 | 0.01 | -0.25 | 10/22/2026 12:59:08 PM EST | |||
| 230.00 | 12.50 | 15.00 | 13.75 | 13.61 | % | 0.06 | 2 | 0 | 0.71 | 0.42 | 0.01 | -0.25 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 235.00 | 10.95 | 13.60 | 12.28 | 12.01 | % | 0.05 | 3 | 0 | 0.71 | 0.39 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 240.00 | 9.60 | 12.30 | 10.95 | % | 0.05 | 0 | 0 | 0.71 | 0.36 | 0.01 | -0.24 | 10/22/2026 12:59:08 PM EST | |||
| 245.00 | 8.50 | 11.05 | 9.78 | % | 0.04 | 0 | 0 | 0.72 | 0.33 | 0.01 | -0.23 | 10/22/2026 12:59:08 PM EST | |||
| 250.00 | 7.40 | 9.95 | 8.68 | % | 0.03 | 0 | 0 | 0.72 | 0.30 | 0.01 | -0.22 | 10/22/2026 12:59:08 PM EST | |||
| 255.00 | 6.65 | 9.05 | 7.85 | 8.65 | % | 0.03 | 2 | 0 | 0.72 | 0.27 | 0.01 | -0.21 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 260.00 | 5.95 | 7.65 | 6.80 | 7.15 | % | 0.03 | 3 | 0 | 0.72 | 0.25 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 265.00 | 4.95 | 7.15 | 6.05 | 6.30 | % | 0.02 | 2 | 0 | 0.72 | 0.22 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 270.00 | 4.35 | 6.70 | 5.53 | % | 0.02 | 0 | 0 | 0.74 | 0.20 | 0.01 | -0.18 | 10/22/2026 12:59:08 PM EST | |||
| 275.00 | 3.65 | 6.05 | 4.85 | % | 0.02 | 0 | 0 | 0.73 | 0.18 | 0.01 | -0.17 | 10/22/2026 12:59:08 PM EST | |||
| 280.00 | 3.15 | 5.25 | 4.20 | % | 0.02 | 0 | 0 | 0.73 | 0.17 | 0.00 | -0.16 | 10/22/2026 12:59:08 PM EST | |||
| 285.00 | 2.67 | 5.15 | 3.91 | % | 0.01 | 0 | 0 | 0.74 | 0.15 | 0.00 | -0.15 | 10/22/2026 12:59:08 PM EST | |||
| 290.00 | 2.55 | 4.50 | 3.53 | 3.72 | % | 0.01 | 1 | 0 | 0.75 | 0.14 | 0.00 | -0.14 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 295.00 | 2.22 | 3.60 | 2.91 | 2.81 | % | 0.01 | 3 | 0 | 0.74 | 0.12 | 0.00 | -0.13 | 10/22/2026 | 10/22/2026 12:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 2.12 | 3.15 | 2.64 | % | 0.02 | 0 | 0 | 0.77 | -0.09 | 0.00 | -0.13 | 10/22/2026 12:59:08 PM EST | |||
| 160.00 | 2.53 | 3.85 | 3.19 | 3.20 | % | 0.02 | 4 | 0 | 0.75 | -0.11 | 0.00 | -0.15 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 165.00 | 3.40 | 4.75 | 4.08 | 3.95 | % | 0.02 | 2 | 0 | 0.75 | -0.13 | 0.00 | -0.16 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 170.00 | 4.05 | 5.50 | 4.78 | 4.77 | % | 0.03 | 15 | 0 | 0.73 | -0.15 | 0.00 | -0.17 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 175.00 | 5.10 | 6.85 | 5.98 | 6.00 | % | 0.03 | 23 | 0 | 0.73 | -0.18 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 180.00 | 6.40 | 8.10 | 7.25 | 7.20 | % | 0.04 | 1 | 0 | 0.73 | -0.21 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 185.00 | 7.60 | 9.65 | 8.63 | 8.60 | % | 0.05 | 12 | 0 | 0.72 | -0.24 | 0.01 | -0.22 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 190.00 | 9.35 | 11.40 | 10.38 | % | 0.05 | 0 | 0 | 0.72 | -0.28 | 0.01 | -0.23 | 10/22/2026 12:59:08 PM EST | |||
| 195.00 | 11.50 | 13.20 | 12.35 | 11.90 | % | 0.06 | 6 | 0 | 0.72 | -0.32 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 200.00 | 13.30 | 15.40 | 14.35 | 14.25 | % | 0.07 | 18 | 0 | 0.71 | -0.35 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 205.00 | 15.40 | 18.00 | 16.70 | % | 0.08 | 0 | 0 | 0.71 | -0.39 | 0.01 | -0.25 | 10/22/2026 12:59:08 PM EST | |||
| 210.00 | 17.95 | 20.40 | 19.18 | 18.86 | % | 0.09 | 3 | 0 | 0.71 | -0.43 | 0.01 | -0.25 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 215.00 | 20.75 | 22.80 | 21.78 | 21.13 | % | 0.10 | 9 | 0 | 0.71 | -0.47 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 220.00 | 23.70 | 25.90 | 24.80 | 24.03 | % | 0.11 | 4 | 0 | 0.71 | -0.51 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 225.00 | 26.80 | 29.45 | 28.13 | % | 0.13 | 0 | 0 | 0.72 | -0.54 | 0.01 | -0.25 | 10/22/2026 12:59:08 PM EST | |||
| 230.00 | 30.15 | 32.65 | 31.40 | % | 0.14 | 0 | 0 | 0.72 | -0.58 | 0.01 | -0.25 | 10/22/2026 12:59:08 PM EST | |||
| 235.00 | 33.60 | 36.55 | 35.08 | 33.30 | % | 0.15 | 2 | 0 | 0.72 | -0.61 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 240.00 | 37.20 | 39.95 | 38.58 | 37.60 | % | 0.16 | 1 | 0 | 0.72 | -0.64 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 245.00 | 40.50 | 43.75 | 42.13 | % | 0.17 | 0 | 0 | 0.73 | -0.67 | 0.01 | -0.23 | 10/22/2026 12:59:08 PM EST | |||
| 250.00 | 44.75 | 47.60 | 46.18 | 42.40 | % | 0.18 | 1 | 0 | 0.73 | -0.70 | 0.01 | -0.22 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 255.00 | 48.10 | 51.60 | 49.85 | % | 0.20 | 0 | 0 | 0.73 | -0.73 | 0.01 | -0.21 | 10/22/2026 12:59:08 PM EST | |||
| 260.00 | 52.25 | 55.70 | 53.98 | 50.35 | % | 0.21 | 1 | 0 | 0.73 | -0.75 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 265.00 | 56.75 | 59.90 | 58.33 | % | 0.22 | 0 | 0 | 0.74 | -0.78 | 0.01 | -0.19 | 10/22/2026 12:59:08 PM EST | |||
| 270.00 | 61.00 | 64.20 | 62.60 | % | 0.23 | 0 | 0 | 0.74 | -0.80 | 0.01 | -0.18 | 10/22/2026 12:59:08 PM EST | |||
| 275.00 | 65.25 | 68.60 | 66.93 | % | 0.24 | 0 | 0 | 0.75 | -0.82 | 0.01 | -0.17 | 10/22/2026 12:59:08 PM EST | |||
| 280.00 | 69.85 | 73.05 | 71.45 | % | 0.26 | 0 | 0 | 0.75 | -0.83 | 0.00 | -0.16 | 10/22/2026 12:59:08 PM EST | |||
| 285.00 | 74.30 | 77.60 | 75.95 | 73.02 | % | 0.27 | 1 | 0 | 0.75 | -0.85 | 0.00 | -0.15 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 290.00 | 78.90 | 82.20 | 80.55 | 76.48 | % | 0.28 | 1 | 0 | 0.75 | -0.86 | 0.00 | -0.14 | 10/22/2026 | 10/22/2026 12:59:08 PM EST | |
| 295.00 | 83.60 | 86.85 | 85.23 | % | 0.29 | 0 | 0 | 0.75 | -0.88 | 0.00 | -0.13 | 10/22/2026 12:59:08 PM EST |