Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $155.20 as of 1/22/2025 9:45:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 93.90 | 97.35 | 88.85 | 0.00 | 0.00% | 0 | 14 | 2.32 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 65.00 | 89.00 | 91.60 | 76.75 | 0.00 | 0.00% | 0 | 6 | 1.94 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:56 PM EST |
| 70.00 | 84.10 | 86.65 | 84.65 | 0.00 | 0.00% | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:56 PM EST |
| 75.00 | 79.15 | 81.35 | 75.78 | 0.00 | 0.00% | 0 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 80.00 | 74.85 | 76.40 | 69.17 | 0.00 | 0.00% | 0 | 66 | 1.46 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 85.00 | 69.25 | 71.50 | 56.30 | 0.00 | 0.00% | 0 | 9 | 1.37 | 1.00 | 0.00 | -0.01 | 1/3/2025 | 1/21/2025 3:59:56 PM EST |
| 90.00 | 64.95 | 66.50 | 66.17 | 0.00 | 0.00% | 0 | 188 | 1.24 | 1.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 95.00 | 59.50 | 61.45 | 60.20 | 0.00 | 0.00% | 0 | 18 | 1.17 | 0.99 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 100.00 | 54.80 | 56.55 | 57.00 | 0.00 | 0.00% | 0 | 46 | 1.06 | 0.99 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 105.00 | 50.00 | 51.85 | 44.75 | 0.00 | 0.00% | 0 | 54 | 0.99 | 0.98 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 110.00 | 45.55 | 46.60 | 46.40 | 0.00 | 0.00% | 0 | 69 | 0.69 | 0.96 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 115.00 | 40.60 | 41.85 | 42.56 | 0.00 | 0.00% | 0 | 172 | 0.62 | 0.95 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 120.00 | 36.20 | 37.10 | 37.42 | 0.00 | 0.00% | 0 | 1,316 | 0.65 | 0.92 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 125.00 | 31.85 | 33.25 | 32.33 | 0.00 | 0.00% | 0 | 394 | 0.68 | 0.89 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 130.00 | 27.65 | 29.05 | 27.83 | 0.00 | 0.00% | 0 | 1,130 | 0.63 | 0.86 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 135.00 | 23.75 | 24.95 | 23.15 | 0.00 | 0.00% | 0 | 422 | 0.63 | 0.81 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 138.00 | 21.55 | 22.80 | % | 0 | 0 | 0.66 | 0.78 | 0.01 | -0.15 | 1/21/2025 3:59:56 PM EST | |||
| 139.00 | 20.80 | 22.15 | % | 0 | 0 | 0.66 | 0.76 | 0.01 | -0.16 | 1/21/2025 3:59:56 PM EST | |||
| 140.00 | 20.15 | 20.60 | 19.66 | 0.00 | 0.00% | 0 | 1,160 | 0.63 | 0.75 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 141.00 | 19.50 | 20.80 | 20.35 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.74 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 142.00 | 18.85 | 19.95 | % | 0 | 0 | 0.65 | 0.73 | 0.01 | -0.17 | 1/21/2025 3:59:56 PM EST | |||
| 143.00 | 17.25 | 19.40 | % | 0 | 0 | 0.63 | 0.71 | 0.01 | -0.17 | 1/21/2025 3:59:56 PM EST | |||
| 144.00 | 17.55 | 18.70 | % | 0 | 0 | 0.65 | 0.70 | 0.01 | -0.17 | 1/21/2025 3:59:56 PM EST | |||
| 145.00 | 16.95 | 17.65 | 16.85 | 0.00 | 0.00% | 0 | 2,177 | 0.64 | 0.69 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 146.00 | 16.30 | 16.75 | % | 0 | 0 | 0.63 | 0.67 | 0.01 | -0.18 | 1/21/2025 3:59:56 PM EST | |||
| 147.00 | 14.75 | 16.80 | 15.81 | 0.00 | 0.00% | 0 | 19 | 0.65 | 0.66 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 148.00 | 15.15 | 15.75 | 15.55 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.65 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 149.00 | 14.60 | 15.90 | 14.80 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.63 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 150.00 | 14.05 | 14.80 | 14.20 | 0.00 | 0.00% | 0 | 2,266 | 0.64 | 0.62 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 152.50 | 12.75 | 13.65 | 12.70 | 0.00 | 0.00% | 0 | 88 | 0.65 | 0.58 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 155.00 | 11.60 | 12.00 | 11.15 | 0.00 | 0.00% | 0 | 1,952 | 0.63 | 0.55 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 157.50 | 10.45 | 10.85 | 11.10 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.51 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 160.00 | 9.40 | 9.90 | 9.60 | 0.00 | 0.00% | 0 | 2,398 | 0.63 | 0.48 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 162.50 | 8.50 | 8.85 | 8.20 | 0.00 | 0.00% | 0 | 19 | 0.63 | 0.45 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 165.00 | 7.60 | 7.90 | 7.60 | 0.00 | 0.00% | 0 | 1,126 | 0.63 | 0.41 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 167.50 | 6.85 | 7.20 | 7.25 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.38 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 170.00 | 6.15 | 6.45 | 6.25 | 0.00 | 0.00% | 0 | 2,752 | 0.64 | 0.35 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 172.50 | 5.45 | 5.75 | 6.00 | 0.00 | 0.00% | 0 | 16 | 0.64 | 0.33 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 175.00 | 4.90 | 5.10 | 4.95 | 0.00 | 0.00% | 0 | 766 | 0.64 | 0.30 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 180.00 | 3.90 | 4.15 | 3.98 | 0.00 | 0.00% | 0 | 1,387 | 0.65 | 0.25 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 185.00 | 3.10 | 3.30 | 3.18 | 0.00 | 0.00% | 0 | 523 | 0.65 | 0.21 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 190.00 | 2.44 | 2.60 | 2.53 | 0.00 | 0.00% | 0 | 1,469 | 0.66 | 0.17 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 195.00 | 1.89 | 2.08 | 1.95 | 0.00 | 0.00% | 0 | 368 | 0.66 | 0.14 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 200.00 | 1.49 | 1.60 | 1.58 | 0.00 | 0.00% | 0 | 2,269 | 0.66 | 0.12 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 210.00 | 0.93 | 1.13 | 0.86 | 0.00 | 0.00% | 0 | 1,207 | 0.67 | 0.08 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 220.00 | 0.43 | 0.64 | 0.64 | 0.00 | 0.00% | 0 | 202 | 0.67 | 0.05 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 230.00 | 0.30 | 0.48 | 0.34 | 0.00 | 0.00% | 0 | 354 | 0.70 | 0.03 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 65.00 | 0.01 | 1.16 | 0.13 | 0.00 | 0.00% | 0 | 136 | 1.38 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 31 | 1.37 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 75.00 | 0.01 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 87 | 1.19 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.32 | 0.04 | 0.00 | 0.00% | 0 | 1,471 | 1.45 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 179 | 0.88 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 90.00 | 0.09 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 1,540 | 0.84 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 95.00 | 0.10 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 501 | 0.76 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 100.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,273 | 0.73 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 105.00 | 0.17 | 0.31 | 0.24 | 0.00 | 0.00% | 0 | 2,390 | 0.69 | -0.02 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 110.00 | 0.30 | 0.48 | 0.37 | 0.00 | 0.00% | 0 | 3,046 | 0.68 | -0.04 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 115.00 | 0.50 | 0.66 | 0.61 | 0.00 | 0.00% | 0 | 2,932 | 0.66 | -0.05 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 120.00 | 0.87 | 0.97 | 1.00 | 0.00 | 0.00% | 0 | 2,977 | 0.64 | -0.08 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 125.00 | 1.31 | 1.49 | 1.48 | 0.00 | 0.00% | 0 | 2,691 | 0.63 | -0.11 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 130.00 | 2.05 | 2.24 | 2.22 | 0.00 | 0.00% | 0 | 2,851 | 0.63 | -0.14 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 135.00 | 3.05 | 3.30 | 3.35 | 0.00 | 0.00% | 0 | 1,568 | 0.62 | -0.19 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 138.00 | 3.85 | 4.05 | 3.99 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.22 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 139.00 | 4.15 | 4.35 | 4.27 | 0.00 | 0.00% | 0 | 20 | 0.62 | -0.24 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 140.00 | 4.45 | 4.65 | 4.92 | 0.00 | 0.00% | 0 | 4,878 | 0.62 | -0.25 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 141.00 | 4.70 | 5.00 | 4.89 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.26 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 142.00 | 5.10 | 5.50 | 5.25 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.27 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 143.00 | 5.45 | 5.65 | % | 0 | 0 | 0.62 | -0.29 | 0.01 | -0.17 | 1/21/2025 3:59:56 PM EST | |||
| 144.00 | 5.70 | 6.05 | 6.00 | 0.00 | 0.00% | 0 | 152 | 0.62 | -0.30 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 145.00 | 6.20 | 6.40 | 6.30 | 0.00 | 0.00% | 0 | 1,303 | 0.62 | -0.31 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 146.00 | 6.55 | 6.80 | 6.63 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.33 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 147.00 | 6.85 | 7.20 | 7.05 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.34 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 148.00 | 7.40 | 7.65 | 7.55 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.35 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 149.00 | 7.80 | 8.10 | 7.85 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.37 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 150.00 | 8.30 | 8.55 | 8.30 | 0.00 | 0.00% | 0 | 1,018 | 0.62 | -0.38 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 152.50 | 9.45 | 9.95 | 12.05 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.42 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 155.00 | 10.65 | 11.05 | 11.60 | 0.00 | 0.00% | 0 | 963 | 0.62 | -0.45 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 157.50 | 12.05 | 12.45 | 11.73 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.49 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 160.00 | 13.50 | 14.15 | 14.25 | 0.00 | 0.00% | 0 | 119 | 0.63 | -0.52 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 162.50 | 14.90 | 15.45 | % | 0 | 0 | 0.62 | -0.55 | 0.01 | -0.19 | 1/21/2025 3:59:56 PM EST | |||
| 165.00 | 16.05 | 17.10 | 19.70 | 0.00 | 0.00% | 0 | 83 | 0.61 | -0.59 | 0.01 | -0.19 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 167.50 | 18.30 | 19.60 | % | 0 | 0 | 0.65 | -0.62 | 0.01 | -0.18 | 1/21/2025 3:59:56 PM EST | |||
| 170.00 | 19.35 | 21.40 | 20.60 | 0.00 | 0.00% | 0 | 87 | 0.63 | -0.65 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 172.50 | 20.40 | 22.50 | % | 0 | 0 | 0.58 | -0.67 | 0.01 | -0.17 | 1/21/2025 3:59:56 PM EST | |||
| 175.00 | 23.10 | 24.95 | 23.90 | 0.00 | 0.00% | 0 | 87 | 0.66 | -0.70 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 180.00 | 27.45 | 28.40 | 29.05 | 0.00 | 0.00% | 0 | 79 | 0.62 | -0.75 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 185.00 | 31.80 | 32.60 | 38.40 | 0.00 | 0.00% | 0 | 23 | 0.63 | -0.79 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 190.00 | 35.85 | 37.05 | 40.65 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.83 | 0.01 | -0.12 | 12/13/2024 | 1/21/2025 3:59:56 PM EST |
| 195.00 | 40.30 | 42.40 | 70.34 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.86 | 0.01 | -0.11 | 12/31/2024 | 1/21/2025 3:59:56 PM EST |
| 200.00 | 44.70 | 46.20 | 53.90 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.88 | 0.01 | -0.09 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 210.00 | 54.85 | 56.15 | 54.80 | 0.00 | 0.00% | 0 | 23 | 0.76 | -0.92 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 220.00 | 64.35 | 66.05 | 74.10 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.05 | 12/18/2024 | 1/21/2025 3:59:56 PM EST |
| 230.00 | 73.20 | 76.00 | 88.00 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.03 | 11/1/2024 | 1/21/2025 3:59:56 PM EST |