Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $113.08 as of 1/9/2026 4:15:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 31.20 | 33.95 | 32.58 | % | 0.41 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 85.00 | 26.50 | 29.30 | 27.90 | % | 0.33 | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.04 | 1/9/2026 3:59:54 PM EST | |||
| 90.00 | 21.95 | 25.65 | 23.80 | % | 0.26 | 0 | 0 | 0.75 | 0.89 | 0.01 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 95.00 | 17.70 | 21.70 | 19.70 | % | 0.21 | 0 | 0 | 0.51 | 0.83 | 0.01 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 98.00 | 15.30 | 19.35 | 17.33 | % | 0.18 | 0 | 0 | 0.52 | 0.79 | 0.01 | -0.07 | 1/9/2026 3:59:54 PM EST | |||
| 99.00 | 14.55 | 18.60 | 16.58 | % | 0.17 | 0 | 0 | 0.52 | 0.77 | 0.01 | -0.07 | 1/9/2026 3:59:54 PM EST | |||
| 100.00 | 13.85 | 17.85 | 15.85 | % | 0.16 | 0 | 0 | 0.52 | 0.76 | 0.01 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 101.00 | 13.15 | 17.15 | 15.15 | % | 0.15 | 0 | 0 | 0.52 | 0.74 | 0.01 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 102.00 | 12.45 | 16.50 | 14.48 | % | 0.14 | 0 | 0 | 0.53 | 0.73 | 0.02 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 103.00 | 11.80 | 15.85 | 13.83 | % | 0.13 | 0 | 0 | 0.53 | 0.71 | 0.02 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 104.00 | 11.15 | 15.20 | 13.18 | % | 0.13 | 0 | 0 | 0.53 | 0.69 | 0.02 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 105.00 | 10.55 | 14.35 | 12.45 | % | 0.12 | 0 | 0 | 0.52 | 0.67 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 106.00 | 9.95 | 14.00 | 11.98 | % | 0.11 | 0 | 0 | 0.53 | 0.66 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 107.00 | 9.35 | 13.45 | 11.40 | % | 0.11 | 0 | 0 | 0.53 | 0.64 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 108.00 | 8.80 | 12.90 | 10.85 | % | 0.10 | 0 | 0 | 0.53 | 0.62 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 109.00 | 8.25 | 12.35 | 10.30 | % | 0.09 | 0 | 0 | 0.53 | 0.60 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 110.00 | 7.75 | 11.85 | 9.80 | % | 0.09 | 0 | 0 | 0.53 | 0.58 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 111.00 | 7.25 | 11.35 | 9.30 | 11.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | 0.56 | 0.02 | -0.09 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 112.00 | 6.80 | 10.90 | 8.85 | 9.35 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.53 | 0.55 | 0.02 | -0.09 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 113.00 | 6.30 | 10.45 | 8.38 | % | 0.07 | 0 | 0 | 0.53 | 0.53 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 114.00 | 7.40 | 9.15 | 8.28 | 8.64 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.55 | 0.51 | 0.02 | -0.09 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 115.00 | 6.60 | 8.00 | 7.30 | 7.96 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.51 | 0.49 | 0.02 | -0.09 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 116.00 | 5.05 | 9.20 | 7.13 | 9.72 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | 0.47 | 0.02 | -0.09 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 117.00 | 4.70 | 8.80 | 6.75 | % | 0.06 | 0 | 0 | 0.53 | 0.45 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 118.00 | 4.30 | 8.45 | 6.38 | 6.80 | % | 0.05 | 1 | 0 | 0.53 | 0.44 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 119.00 | 4.00 | 8.10 | 6.05 | % | 0.05 | 0 | 0 | 0.53 | 0.42 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 120.00 | 3.65 | 7.80 | 5.73 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.53 | 0.40 | 0.02 | -0.09 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 121.00 | 3.60 | 7.50 | 5.55 | % | 0.05 | 0 | 0 | 0.54 | 0.38 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 122.00 | 3.00 | 7.20 | 5.10 | % | 0.04 | 0 | 0 | 0.53 | 0.37 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 123.00 | 2.75 | 6.90 | 4.83 | % | 0.04 | 0 | 0 | 0.53 | 0.35 | 0.02 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 124.00 | 2.50 | 6.65 | 4.58 | % | 0.04 | 0 | 0 | 0.53 | 0.34 | 0.02 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 125.00 | 2.25 | 5.80 | 4.03 | % | 0.03 | 0 | 0 | 0.51 | 0.32 | 0.02 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 126.00 | 2.01 | 6.15 | 4.08 | 3.38 | % | 0.03 | 1 | 0 | 0.53 | 0.31 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 127.00 | 1.79 | 5.00 | 3.40 | % | 0.03 | 0 | 0 | 0.50 | 0.29 | 0.02 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 128.00 | 1.57 | 5.00 | 3.29 | % | 0.03 | 0 | 0 | 0.51 | 0.28 | 0.02 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 129.00 | 2.62 | 5.50 | 4.06 | 3.04 | -0.44 | -12.65% | 0.03 | 10 | 1 | 0.58 | 0.26 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 130.00 | 1.30 | 5.00 | 3.15 | 3.10 | % | 0.02 | 12 | 0 | 0.52 | 0.25 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 135.00 | 0.41 | 4.35 | 2.38 | 2.28 | % | 0.02 | 3 | 0 | 0.51 | 0.20 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 140.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.64 | 0.15 | 0.01 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 145.00 | 0.28 | 2.06 | 1.17 | % | 0.01 | 0 | 0 | 0.52 | 0.13 | 0.01 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.84 | 0.08 | 0.01 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.90 | 0.06 | 0.01 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.91 | 0.04 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.96 | 0.03 | 0.00 | -0.02 | 1/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 3.25 | 1.63 | % | 0.02 | 0 | 0 | 1.00 | -0.03 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 3.85 | 1.93 | % | 0.02 | 0 | 0 | 0.94 | -0.06 | 0.01 | -0.04 | 1/9/2026 3:59:54 PM EST | |||
| 90.00 | 0.05 | 4.10 | 2.08 | % | 0.02 | 0 | 0 | 0.55 | -0.11 | 0.01 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 95.00 | 0.44 | 3.75 | 2.10 | % | 0.02 | 0 | 0 | 0.50 | -0.17 | 0.01 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 98.00 | 2.36 | 4.80 | 3.58 | % | 0.04 | 0 | 0 | 0.59 | -0.21 | 0.01 | -0.07 | 1/9/2026 3:59:54 PM EST | |||
| 99.00 | 1.95 | 5.05 | 3.50 | % | 0.04 | 0 | 0 | 0.55 | -0.23 | 0.01 | -0.07 | 1/9/2026 3:59:54 PM EST | |||
| 100.00 | 1.77 | 4.90 | 3.34 | % | 0.03 | 0 | 0 | 0.52 | -0.24 | 0.01 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 101.00 | 1.61 | 5.60 | 3.61 | 3.70 | +0.01 | +0.28% | 0.04 | 1 | 1 | 0.51 | -0.26 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 102.00 | 1.77 | 5.90 | 3.84 | % | 0.04 | 0 | 0 | 0.50 | -0.27 | 0.02 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 103.00 | 2.12 | 6.25 | 4.19 | % | 0.04 | 0 | 0 | 0.51 | -0.29 | 0.02 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 104.00 | 2.48 | 6.60 | 4.54 | % | 0.04 | 0 | 0 | 0.51 | -0.31 | 0.02 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 105.00 | 3.20 | 7.00 | 5.10 | 5.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | -0.33 | 0.02 | -0.09 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 106.00 | 3.25 | 7.40 | 5.33 | % | 0.05 | 0 | 0 | 0.51 | -0.34 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 107.00 | 3.70 | 7.80 | 5.75 | % | 0.05 | 0 | 0 | 0.51 | -0.36 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 108.00 | 5.10 | 8.20 | 6.65 | % | 0.06 | 0 | 0 | 0.54 | -0.38 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 109.00 | 4.60 | 8.70 | 6.65 | % | 0.06 | 0 | 0 | 0.51 | -0.40 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 110.00 | 5.10 | 9.20 | 7.15 | % | 0.07 | 0 | 0 | 0.51 | -0.42 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 111.00 | 5.60 | 9.70 | 7.65 | % | 0.07 | 0 | 0 | 0.51 | -0.44 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 112.00 | 6.15 | 10.20 | 8.18 | % | 0.07 | 0 | 0 | 0.51 | -0.45 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 113.00 | 6.70 | 10.65 | 8.68 | 8.21 | % | 0.08 | 1 | 0 | 0.51 | -0.47 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 114.00 | 7.25 | 11.30 | 9.28 | 9.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.51 | -0.49 | 0.02 | -0.09 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 115.00 | 9.10 | 10.65 | 9.88 | 9.87 | % | 0.09 | 2 | 0 | 0.51 | -0.51 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 116.00 | 8.45 | 12.50 | 10.48 | % | 0.09 | 0 | 0 | 0.51 | -0.53 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 117.00 | 9.40 | 13.10 | 11.25 | % | 0.10 | 0 | 0 | 0.52 | -0.55 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 118.00 | 9.70 | 13.75 | 11.73 | % | 0.10 | 0 | 0 | 0.51 | -0.56 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 119.00 | 10.40 | 14.40 | 12.40 | 12.32 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | -0.58 | 0.02 | -0.09 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 120.00 | 11.05 | 15.10 | 13.08 | % | 0.11 | 0 | 0 | 0.52 | -0.60 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 121.00 | 11.75 | 15.75 | 13.75 | % | 0.11 | 0 | 0 | 0.52 | -0.62 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 122.00 | 12.45 | 16.50 | 14.48 | % | 0.12 | 0 | 0 | 0.52 | -0.63 | 0.02 | -0.09 | 1/9/2026 3:59:54 PM EST | |||
| 123.00 | 13.20 | 17.20 | 15.20 | % | 0.12 | 0 | 0 | 0.52 | -0.65 | 0.02 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 124.00 | 13.90 | 17.95 | 15.93 | % | 0.13 | 0 | 0 | 0.52 | -0.66 | 0.02 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 125.00 | 15.60 | 17.90 | 16.75 | % | 0.13 | 0 | 0 | 0.53 | -0.68 | 0.02 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 126.00 | 15.45 | 19.45 | 17.45 | % | 0.14 | 0 | 0 | 0.52 | -0.69 | 0.02 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 127.00 | 16.20 | 20.25 | 18.23 | % | 0.14 | 0 | 0 | 0.52 | -0.71 | 0.02 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 128.00 | 17.00 | 21.00 | 19.00 | % | 0.15 | 0 | 0 | 0.51 | -0.72 | 0.02 | -0.08 | 1/9/2026 3:59:54 PM EST | |||
| 129.00 | 17.80 | 21.60 | 19.70 | 19.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | -0.74 | 0.02 | -0.07 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 130.00 | 18.65 | 22.65 | 20.65 | % | 0.16 | 0 | 0 | 0.51 | -0.75 | 0.02 | -0.07 | 1/9/2026 3:59:54 PM EST | |||
| 135.00 | 24.00 | 26.85 | 25.43 | % | 0.19 | 0 | 0 | 0.57 | -0.80 | 0.01 | -0.07 | 1/9/2026 3:59:54 PM EST | |||
| 140.00 | 27.30 | 31.25 | 29.28 | % | 0.21 | 0 | 0 | 0.72 | -0.85 | 0.01 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 145.00 | 31.85 | 35.80 | 33.83 | % | 0.23 | 0 | 0 | 0.76 | -0.87 | 0.01 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 150.00 | 36.55 | 40.50 | 38.53 | % | 0.26 | 0 | 0 | 0.78 | -0.92 | 0.01 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 155.00 | 42.55 | 45.25 | 43.90 | % | 0.28 | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 160.00 | 46.20 | 50.10 | 48.15 | % | 0.30 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 165.00 | 52.10 | 55.00 | 53.55 | % | 0.32 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.02 | 1/9/2026 3:59:54 PM EST |