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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 79.05 | 81.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 80.00 | 74.05 | 77.10 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 85.00 | 69.20 | 72.05 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 90.00 | 64.05 | 67.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 95.00 | 59.25 | 62.25 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 100.00 | 54.25 | 57.00 | 49.75 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 105.00 | 49.55 | 52.15 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 110.00 | 44.85 | 47.30 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.04 | 1/21/2025 3:59:56 PM EST | |||
| 115.00 | 40.20 | 42.25 | % | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.06 | 1/21/2025 3:59:56 PM EST | |||
| 120.00 | 35.70 | 37.90 | % | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.07 | 1/21/2025 3:59:56 PM EST | |||
| 125.00 | 31.20 | 34.90 | % | 0 | 0 | 0.66 | 0.89 | 0.01 | -0.09 | 1/21/2025 3:59:56 PM EST | |||
| 130.00 | 28.00 | 28.90 | 17.30 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.85 | 0.01 | -0.11 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 131.00 | 27.25 | 30.00 | % | 0 | 0 | 0.61 | 0.84 | 0.01 | -0.11 | 1/21/2025 3:59:56 PM EST | |||
| 132.00 | 25.50 | 27.85 | % | 0 | 0 | 0.59 | 0.83 | 0.01 | -0.12 | 1/21/2025 3:59:56 PM EST | |||
| 133.00 | 24.75 | 27.10 | % | 0 | 0 | 0.59 | 0.82 | 0.01 | -0.12 | 1/21/2025 3:59:56 PM EST | |||
| 134.00 | 24.95 | 27.75 | 13.85 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.81 | 0.01 | -0.12 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 135.00 | 24.15 | 25.85 | 25.63 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.80 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 136.00 | 23.45 | 25.30 | 18.33 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.79 | 0.01 | -0.13 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 137.00 | 22.80 | 25.50 | 22.71 | 0.00 | 0.00% | 0 | 27 | 0.61 | 0.78 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 138.00 | 22.05 | 24.85 | 22.91 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.77 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 139.00 | 21.45 | 24.00 | 21.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.75 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 140.00 | 20.10 | 22.80 | 15.58 | 0.00 | 0.00% | 0 | 13 | 0.58 | 0.74 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 141.00 | 20.10 | 22.05 | 15.70 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.73 | 0.01 | -0.15 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 142.00 | 19.50 | 20.40 | 20.98 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.72 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 143.00 | 18.85 | 20.35 | 20.11 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.71 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 144.00 | 18.20 | 19.20 | % | 0 | 0 | 0.62 | 0.69 | 0.01 | -0.15 | 1/21/2025 3:59:56 PM EST | |||
| 145.00 | 17.55 | 20.00 | 16.70 | 0.00 | 0.00% | 0 | 33 | 0.61 | 0.68 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 146.00 | 17.10 | 18.50 | 12.60 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.67 | 0.01 | -0.16 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 147.00 | 16.45 | 18.00 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.65 | 0.01 | -0.16 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 148.00 | 15.95 | 17.45 | 11.50 | 0.00 | 0.00% | 0 | 14 | 0.61 | 0.64 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 149.00 | 15.35 | 16.80 | 16.37 | 0.00 | 0.00% | 0 | 22 | 0.61 | 0.63 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 150.00 | 14.85 | 15.65 | 15.21 | 0.00 | 0.00% | 0 | 103 | 0.62 | 0.62 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 152.50 | 13.50 | 14.80 | 13.11 | 0.00 | 0.00% | 0 | 681 | 0.63 | 0.58 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 155.00 | 12.35 | 13.55 | 12.49 | 0.00 | 0.00% | 0 | 32 | 0.61 | 0.55 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 157.50 | 11.20 | 12.45 | 11.84 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.52 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 160.00 | 10.15 | 11.35 | 6.30 | 0.00 | 0.00% | 0 | 24 | 0.61 | 0.49 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 162.50 | 9.20 | 10.25 | 6.30 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.45 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 165.00 | 8.35 | 8.80 | 8.10 | 0.00 | 0.00% | 0 | 20 | 0.61 | 0.42 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 167.50 | 6.75 | 8.70 | 3.90 | 0.00 | 0.00% | 0 | 18 | 0.61 | 0.40 | 0.01 | -0.16 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 170.00 | 6.80 | 7.90 | 7.00 | 0.00 | 0.00% | 0 | 96 | 0.64 | 0.37 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 172.50 | 6.15 | 7.30 | 4.77 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.34 | 0.01 | -0.15 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 175.00 | 5.50 | 6.65 | 5.40 | 0.00 | 0.00% | 0 | 31 | 0.62 | 0.32 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 180.00 | 4.45 | 4.75 | 4.60 | 0.00 | 0.00% | 0 | 49 | 0.62 | 0.27 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 185.00 | 3.55 | 4.60 | 3.62 | 0.00 | 0.00% | 0 | 18 | 0.62 | 0.23 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 190.00 | 2.77 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.19 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 195.00 | 2.14 | 2.45 | 2.30 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.16 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 200.00 | 1.75 | 1.98 | 1.88 | 0.00 | 0.00% | 0 | 37 | 0.63 | 0.13 | 0.01 | -0.09 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.04 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.98 | 0.23 | 0.00 | 0.00% | 0 | 13 | 1.40 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.03 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.24 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.63 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.55 | 0.29 | 0.00 | 0.00% | 0 | 10 | 0.83 | -0.01 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 105.00 | 0.03 | 0.83 | 0.57 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.02 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 110.00 | 0.09 | 0.97 | 0.79 | 0.00 | 0.00% | 0 | 39 | 0.62 | -0.03 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 115.00 | 0.45 | 0.89 | 0.71 | 0.00 | 0.00% | 0 | 102 | 0.60 | -0.05 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 120.00 | 1.09 | 1.22 | 1.22 | 0.00 | 0.00% | 0 | 64 | 0.61 | -0.07 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 125.00 | 1.09 | 1.89 | 1.85 | 0.00 | 0.00% | 0 | 50 | 0.61 | -0.11 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 130.00 | 2.51 | 2.73 | 2.82 | 0.00 | 0.00% | 0 | 706 | 0.60 | -0.15 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 131.00 | 2.46 | 2.97 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.16 | 0.01 | -0.11 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 132.00 | 2.90 | 3.20 | 3.58 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.17 | 0.01 | -0.12 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 133.00 | 2.97 | 3.90 | 5.09 | 0.00 | 0.00% | 0 | 70 | 0.62 | -0.18 | 0.01 | -0.12 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 134.00 | 3.40 | 3.60 | 9.88 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.19 | 0.01 | -0.12 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 135.00 | 3.65 | 3.90 | 4.00 | 0.00 | 0.00% | 0 | 26 | 0.60 | -0.20 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 136.00 | 3.85 | 4.15 | 3.50 | 0.00 | 0.00% | 0 | 245 | 0.60 | -0.21 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 137.00 | 3.40 | 4.45 | 4.52 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.22 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 138.00 | 4.40 | 4.70 | 5.17 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.23 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 139.00 | 4.70 | 5.05 | 4.79 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.25 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 140.00 | 4.55 | 5.35 | 5.49 | 0.00 | 0.00% | 0 | 206 | 0.58 | -0.26 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 141.00 | 5.35 | 5.75 | 12.55 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.27 | 0.01 | -0.15 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 142.00 | 5.70 | 6.10 | 6.17 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.28 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 143.00 | 6.05 | 6.45 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.29 | 0.01 | -0.15 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 144.00 | 6.45 | 6.85 | % | 0 | 0 | 0.60 | -0.31 | 0.01 | -0.15 | 1/21/2025 3:59:56 PM EST | |||
| 145.00 | 6.80 | 7.25 | 7.10 | 0.00 | 0.00% | 0 | 15 | 0.60 | -0.32 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 146.00 | 7.25 | 7.60 | 7.78 | 0.00 | 0.00% | 0 | 15 | 0.60 | -0.33 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 147.00 | 6.85 | 8.05 | 10.75 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.35 | 0.01 | -0.16 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 148.00 | 7.25 | 8.50 | 10.20 | 0.00 | 0.00% | 0 | 14 | 0.60 | -0.36 | 0.01 | -0.16 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 149.00 | 8.50 | 8.95 | 8.86 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.37 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 150.00 | 8.90 | 9.40 | 9.25 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.38 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 152.50 | 10.10 | 10.60 | 10.80 | 0.00 | 0.00% | 0 | 9 | 0.60 | -0.42 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 155.00 | 11.40 | 11.95 | 14.26 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.45 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 157.50 | 12.00 | 13.30 | % | 0 | 0 | 0.61 | -0.48 | 0.01 | -0.17 | 1/21/2025 3:59:56 PM EST | |||
| 160.00 | 14.20 | 14.75 | 13.93 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.51 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 162.50 | 14.60 | 16.30 | % | 0 | 0 | 0.61 | -0.55 | 0.01 | -0.16 | 1/21/2025 3:59:56 PM EST | |||
| 165.00 | 17.35 | 18.00 | % | 0 | 0 | 0.61 | -0.58 | 0.01 | -0.16 | 1/21/2025 3:59:56 PM EST | |||
| 167.50 | 18.05 | 19.50 | % | 0 | 0 | 0.60 | -0.60 | 0.01 | -0.16 | 1/21/2025 3:59:56 PM EST | |||
| 170.00 | 20.75 | 21.55 | 25.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.63 | 0.01 | -0.16 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 172.50 | 22.55 | 23.30 | % | 0 | 0 | 0.61 | -0.66 | 0.01 | -0.15 | 1/21/2025 3:59:56 PM EST | |||
| 175.00 | 24.35 | 25.15 | 29.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.68 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 180.00 | 28.25 | 29.35 | 33.29 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.73 | 0.01 | -0.14 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 185.00 | 32.40 | 33.40 | % | 0 | 0 | 0.62 | -0.77 | 0.01 | -0.12 | 1/21/2025 3:59:56 PM EST | |||
| 190.00 | 35.90 | 37.70 | % | 0 | 0 | 0.62 | -0.81 | 0.01 | -0.11 | 1/21/2025 3:59:56 PM EST | |||
| 195.00 | 41.10 | 42.05 | 56.10 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.84 | 0.01 | -0.10 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 200.00 | 44.75 | 46.65 | % | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.09 | 1/21/2025 3:59:56 PM EST |