Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $110.27 as of 12/26/2025 7:36:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 39.25 | 43.25 | 41.25 | 42.00 | -29.39 | -41.17% | 0.59 | 1 | 3 | 1.04 | 0.99 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 75.00 | 35.70 | 38.45 | 37.08 | 42.50 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.94 | 0.97 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 80.00 | 31.05 | 33.75 | 32.40 | 33.22 | 0.00 | 0.00% | 0.40 | 0 | 58 | 0.89 | 0.95 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 85.00 | 26.00 | 27.90 | 26.95 | 27.08 | -1.02 | -3.63% | 0.32 | 3 | 10 | 0.65 | 0.91 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 90.00 | 21.55 | 24.90 | 23.23 | 23.40 | +0.11 | +0.48% | 0.26 | 2 | 33 | 0.56 | 0.87 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 95.00 | 18.30 | 19.75 | 19.03 | 19.11 | -0.29 | -1.50% | 0.20 | 47 | 20 | 0.55 | 0.81 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 100.00 | 13.20 | 17.25 | 15.23 | 15.50 | -0.75 | -4.62% | 0.15 | 3 | 41 | 0.52 | 0.73 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 105.00 | 11.70 | 12.20 | 11.95 | 12.75 | -0.15 | -1.17% | 0.11 | 4 | 40 | 0.51 | 0.65 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 110.00 | 9.15 | 9.50 | 9.33 | 9.40 | -0.47 | -4.77% | 0.08 | 127 | 202 | 0.51 | 0.56 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 115.00 | 7.00 | 7.30 | 7.15 | 7.10 | -0.62 | -8.04% | 0.06 | 39 | 1,051 | 0.51 | 0.47 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 120.00 | 5.20 | 5.45 | 5.33 | 5.45 | -0.46 | -7.79% | 0.04 | 48 | 623 | 0.51 | 0.39 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 125.00 | 3.80 | 4.10 | 3.95 | 4.13 | -0.30 | -6.78% | 0.03 | 77 | 567 | 0.51 | 0.31 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 130.00 | 2.79 | 3.05 | 2.92 | 2.92 | -0.43 | -12.84% | 0.02 | 183 | 495 | 0.51 | 0.25 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 135.00 | 2.09 | 2.27 | 2.18 | 2.25 | -0.25 | -10.00% | 0.02 | 20 | 1,039 | 0.52 | 0.19 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 140.00 | 1.65 | 1.91 | 1.78 | 1.71 | -0.13 | -7.07% | 0.01 | 51 | 1,406 | 0.54 | 0.15 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 145.00 | 1.25 | 1.48 | 1.37 | 1.30 | -0.13 | -9.10% | 0.01 | 67 | 1,553 | 0.55 | 0.11 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 150.00 | 0.95 | 1.23 | 1.09 | 0.96 | -0.09 | -8.58% | 0.01 | 209 | 642 | 0.56 | 0.09 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 155.00 | 0.50 | 0.95 | 0.73 | 0.70 | -0.15 | -17.65% | 0.00 | 79 | 643 | 0.55 | 0.07 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 160.00 | 0.24 | 0.92 | 0.58 | 0.53 | +0.01 | +1.93% | 0.00 | 18 | 1,248 | 0.55 | 0.06 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 165.00 | 0.40 | 0.59 | 0.50 | 0.54 | +0.05 | +10.21% | 0.00 | 1 | 354 | 0.58 | 0.05 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 170.00 | 0.10 | 0.65 | 0.38 | 0.30 | -0.10 | -25.00% | 0.00 | 52 | 840 | 0.57 | 0.04 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 175.00 | 0.08 | 0.34 | 0.21 | 0.29 | -0.06 | -17.15% | 0.00 | 12 | 442 | 0.55 | 0.04 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.04 | -13.80% | 0.00 | 114 | 11,876 | 0.62 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 185.00 | 0.08 | 0.44 | 0.26 | 0.21 | -0.05 | -19.24% | 0.00 | 2 | 493 | 0.62 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.16 | -0.03 | -15.79% | 0.00 | 51 | 1,205 | 0.71 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 195.00 | 0.09 | 0.36 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.66 | 0.01 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 3:59:55 PM EST |
| 200.00 | 0.05 | 0.34 | 0.20 | 0.15 | -0.02 | -11.77% | 0.00 | 14 | 801 | 0.66 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 210.00 | 0.05 | 0.19 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.68 | 0.01 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 483 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 15 | 145 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.89 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.92 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 260.00 | 0.02 | 0.15 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.82 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.12 | 0.60 | 0.36 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.65 | -0.01 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 75.00 | 0.04 | 0.95 | 0.50 | 0.52 | 0.00 | 0.00% | 0.01 | 1 | 45 | 0.57 | -0.03 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 80.00 | 0.23 | 0.89 | 0.56 | 0.68 | -0.11 | -13.93% | 0.01 | 1 | 154 | 0.54 | -0.05 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 85.00 | 1.05 | 1.18 | 1.12 | 1.17 | +0.07 | +6.37% | 0.01 | 5 | 244 | 0.56 | -0.09 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 90.00 | 1.09 | 1.85 | 1.47 | 1.77 | -0.01 | -0.57% | 0.02 | 10 | 1,933 | 0.51 | -0.13 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 95.00 | 2.59 | 2.88 | 2.74 | 2.80 | -0.04 | -1.41% | 0.03 | 165 | 1,645 | 0.53 | -0.19 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 100.00 | 3.90 | 4.30 | 4.10 | 4.04 | -0.01 | -0.25% | 0.04 | 24 | 1,692 | 0.52 | -0.27 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 105.00 | 5.70 | 6.10 | 5.90 | 5.83 | -0.02 | -0.35% | 0.06 | 11 | 2,537 | 0.51 | -0.35 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 110.00 | 8.05 | 8.40 | 8.23 | 8.05 | +0.25 | +3.21% | 0.07 | 105 | 6,491 | 0.51 | -0.44 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 115.00 | 10.85 | 11.20 | 11.03 | 10.75 | +0.03 | +0.28% | 0.10 | 11 | 5,110 | 0.50 | -0.53 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 120.00 | 14.15 | 14.45 | 14.30 | 14.00 | +0.35 | +2.57% | 0.12 | 25 | 2,084 | 0.50 | -0.61 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 125.00 | 15.85 | 19.85 | 17.85 | 17.48 | +0.36 | +2.11% | 0.14 | 9 | 1,561 | 0.49 | -0.69 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 130.00 | 21.20 | 22.35 | 21.78 | 21.45 | +0.73 | +3.53% | 0.17 | 16 | 2,283 | 0.49 | -0.75 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 135.00 | 25.25 | 27.30 | 26.28 | 25.51 | +0.81 | +3.28% | 0.19 | 9 | 1,705 | 0.50 | -0.81 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 140.00 | 28.60 | 32.30 | 30.45 | 29.98 | +0.48 | +1.63% | 0.22 | 21 | 2,291 | 0.66 | -0.85 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 145.00 | 33.20 | 37.20 | 35.20 | 34.52 | +0.32 | +0.94% | 0.24 | 2 | 1,758 | 0.71 | -0.89 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 150.00 | 37.95 | 41.95 | 39.95 | 39.20 | +0.65 | +1.69% | 0.27 | 7 | 1,224 | 0.74 | -0.91 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 155.00 | 42.85 | 46.80 | 44.83 | 45.85 | +2.18 | +5.00% | 0.29 | 1 | 1,071 | 0.78 | -0.93 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 160.00 | 47.70 | 51.70 | 49.70 | 49.12 | +4.77 | +10.76% | 0.31 | 1 | 595 | 0.82 | -0.94 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 165.00 | 52.70 | 56.70 | 54.70 | 51.00 | 0.00 | 0.00% | 0.33 | 0 | 42 | 0.86 | -0.95 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 170.00 | 57.65 | 61.70 | 59.68 | 54.99 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.91 | -0.96 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 175.00 | 62.70 | 66.70 | 64.70 | 50.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.02 | 12/15/2025 | 12/26/2025 3:59:55 PM EST |
| 180.00 | 67.70 | 71.70 | 69.70 | 52.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 11/25/2025 | 12/26/2025 3:59:55 PM EST |
| 185.00 | 72.70 | 76.70 | 74.70 | 58.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 11/21/2025 | 12/26/2025 3:59:55 PM EST |
| 190.00 | 77.70 | 81.70 | 79.70 | 32.75 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 10/21/2025 | 12/26/2025 3:59:55 PM EST |
| 195.00 | 82.70 | 86.70 | 84.70 | 42.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 10/17/2025 | 12/26/2025 3:59:55 PM EST |
| 200.00 | 87.70 | 91.70 | 89.70 | 62.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 11/13/2025 | 12/26/2025 3:59:55 PM EST |
| 210.00 | 97.70 | 101.70 | 99.70 | 68.92 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 8/13/2025 | 12/26/2025 3:59:55 PM EST |
| 220.00 | 107.70 | 111.70 | 109.70 | 62.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 3:59:55 PM EST |
| 230.00 | 117.70 | 121.70 | 119.70 | % | 0.52 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 240.00 | 127.70 | 131.70 | 129.70 | 86.55 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 12/26/2025 3:59:55 PM EST |
| 250.00 | 137.70 | 141.70 | 139.70 | 91.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:55 PM EST |
| 260.00 | 147.70 | 151.70 | 149.70 | % | 0.58 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |