Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $97.05 as of 2/5/2026 8:42:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 75.00 | 30.55 | 33.10 | 31.83 | % | 0.42 | 0 | 0 | 1.00 | 0.96 | 0.00 | -0.06 | 2/4/2026 3:59:47 PM EST | |||
| 80.00 | 25.65 | 28.20 | 26.93 | % | 0.34 | 0 | 0 | 0.87 | 0.93 | 0.01 | -0.07 | 2/4/2026 3:59:47 PM EST | |||
| 85.00 | 21.25 | 24.25 | 22.75 | % | 0.27 | 0 | 0 | 0.87 | 0.89 | 0.01 | -0.09 | 2/4/2026 3:59:47 PM EST | |||
| 90.00 | 17.30 | 18.95 | 18.13 | % | 0.20 | 0 | 0 | 0.54 | 0.83 | 0.01 | -0.11 | 2/4/2026 3:59:47 PM EST | |||
| 92.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 93.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 94.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 95.00 | 13.80 | 15.65 | 14.73 | % | 0.16 | 0 | 0 | 0.59 | 0.75 | 0.01 | -0.12 | 2/4/2026 3:59:47 PM EST | |||
| 96.00 | 13.20 | 14.60 | 13.90 | % | 0.14 | 0 | 0 | 0.57 | 0.74 | 0.02 | -0.12 | 2/4/2026 3:59:47 PM EST | |||
| 97.00 | 12.60 | 15.25 | 13.93 | % | 0.14 | 0 | 0 | 0.63 | 0.72 | 0.02 | -0.13 | 2/4/2026 3:59:47 PM EST | |||
| 98.00 | 12.00 | 14.40 | 13.20 | % | 0.13 | 0 | 0 | 0.63 | 0.70 | 0.02 | -0.13 | 2/4/2026 3:59:47 PM EST | |||
| 99.00 | 11.35 | 13.45 | 12.40 | % | 0.13 | 0 | 0 | 0.61 | 0.69 | 0.02 | -0.13 | 2/4/2026 3:59:47 PM EST | |||
| 100.00 | 10.80 | 11.75 | 11.28 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.57 | 0.67 | 0.02 | -0.13 | 2/3/2026 | 2/4/2026 3:59:47 PM EST |
| 101.00 | 10.35 | 12.90 | 11.63 | 10.06 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.64 | 0.65 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 102.00 | 9.70 | 11.40 | 10.55 | 9.55 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.60 | 0.63 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 103.00 | 9.30 | 11.65 | 10.48 | 9.02 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.64 | 0.61 | 0.02 | -0.14 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 104.00 | 8.70 | 10.40 | 9.55 | 9.20 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.61 | 0.60 | 0.02 | -0.14 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 105.00 | 8.30 | 10.55 | 9.43 | 8.35 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.64 | 0.58 | 0.02 | -0.14 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 106.00 | 7.65 | 9.35 | 8.50 | 8.95 | 0.00 | 0.00% | 0.08 | 0 | 101 | 0.60 | 0.56 | 0.02 | -0.14 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 107.00 | 7.40 | 9.75 | 8.58 | 6.18 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | 0.54 | 0.02 | -0.14 | 2/3/2026 | 2/4/2026 3:59:47 PM EST |
| 108.00 | 7.00 | 9.00 | 8.00 | 8.47 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.63 | 0.52 | 0.02 | -0.14 | 2/2/2026 | 2/4/2026 3:59:47 PM EST |
| 109.00 | 6.70 | 7.95 | 7.33 | % | 0.07 | 0 | 0 | 0.61 | 0.50 | 0.02 | -0.13 | 2/4/2026 3:59:47 PM EST | |||
| 110.00 | 6.05 | 7.95 | 7.00 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.62 | 0.48 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 111.00 | 5.80 | 8.00 | 6.90 | 5.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.64 | 0.47 | 0.02 | -0.13 | 2/3/2026 | 2/4/2026 3:59:47 PM EST |
| 112.00 | 5.45 | 7.60 | 6.53 | 6.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.64 | 0.45 | 0.02 | -0.13 | 1/30/2026 | 2/4/2026 3:59:47 PM EST |
| 113.00 | 5.00 | 6.40 | 5.70 | % | 0.05 | 0 | 0 | 0.61 | 0.43 | 0.02 | -0.13 | 2/4/2026 3:59:47 PM EST | |||
| 114.00 | 5.00 | 6.55 | 5.78 | % | 0.05 | 0 | 0 | 0.64 | 0.41 | 0.02 | -0.13 | 2/4/2026 3:59:47 PM EST | |||
| 115.00 | 4.35 | 6.95 | 5.65 | 5.29 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.65 | 0.40 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 116.00 | 4.30 | 5.85 | 5.08 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | 0.38 | 0.02 | -0.12 | 2/2/2026 | 2/4/2026 3:59:47 PM EST |
| 117.00 | 3.90 | 5.85 | 4.88 | 4.97 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.64 | 0.36 | 0.02 | -0.12 | 1/29/2026 | 2/4/2026 3:59:47 PM EST |
| 118.00 | 3.55 | 5.35 | 4.45 | 3.93 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | 0.35 | 0.02 | -0.12 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 119.00 | 2.95 | 4.90 | 3.93 | % | 0.03 | 0 | 0 | 0.61 | 0.33 | 0.02 | -0.12 | 2/4/2026 3:59:47 PM EST | |||
| 120.00 | 3.50 | 4.60 | 4.05 | 4.38 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.64 | 0.32 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 121.00 | 2.47 | 4.40 | 3.44 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | 0.30 | 0.02 | -0.11 | 1/30/2026 | 2/4/2026 3:59:47 PM EST |
| 122.00 | 1.74 | 5.45 | 3.60 | % | 0.03 | 0 | 0 | 0.63 | 0.29 | 0.02 | -0.11 | 2/4/2026 3:59:47 PM EST | |||
| 123.00 | 2.07 | 5.20 | 3.64 | % | 0.03 | 0 | 0 | 0.66 | 0.28 | 0.02 | -0.11 | 2/4/2026 3:59:47 PM EST | |||
| 124.00 | 2.35 | 3.70 | 3.03 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.63 | 0.26 | 0.02 | -0.10 | 2/3/2026 | 2/4/2026 3:59:47 PM EST |
| 125.00 | 2.28 | 3.45 | 2.87 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.63 | 0.25 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 130.00 | 1.66 | 2.55 | 2.11 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.64 | 0.19 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 135.00 | 1.02 | 1.99 | 1.51 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.63 | 0.15 | 0.01 | -0.07 | 2/3/2026 | 2/4/2026 3:59:47 PM EST |
| 140.00 | 0.71 | 1.56 | 1.14 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.65 | 0.12 | 0.01 | -0.06 | 2/3/2026 | 2/4/2026 3:59:47 PM EST |
| 145.00 | 0.00 | 1.89 | 0.95 | % | 0.01 | 0 | 0 | 0.80 | 0.08 | 0.01 | -0.05 | 2/4/2026 3:59:47 PM EST | |||
| 150.00 | 0.00 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 0.85 | 0.06 | 0.01 | -0.04 | 2/4/2026 3:59:47 PM EST | |||
| 155.00 | 0.00 | 1.66 | 0.83 | % | 0.01 | 0 | 0 | 0.90 | 0.04 | 0.00 | -0.03 | 2/4/2026 3:59:47 PM EST | |||
| 160.00 | 0.00 | 1.47 | 0.74 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.03 | 0.00 | -0.02 | 2/3/2026 | 2/4/2026 3:59:47 PM EST |
| 165.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.98 | 0.02 | 0.00 | -0.02 | 2/4/2026 3:59:47 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 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 75.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 0.91 | -0.04 | 0.00 | -0.06 | 2/4/2026 3:59:47 PM EST | |||
| 80.00 | 0.61 | 0.98 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.67 | -0.07 | 0.01 | -0.07 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 85.00 | 1.15 | 1.81 | 1.48 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.67 | -0.11 | 0.01 | -0.09 | 2/2/2026 | 2/4/2026 3:59:47 PM EST |
| 90.00 | 1.93 | 2.65 | 2.29 | 2.52 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.65 | -0.17 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 92.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 93.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 94.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 95.00 | 2.80 | 4.00 | 3.40 | 3.26 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.62 | -0.25 | 0.01 | -0.12 | 2/3/2026 | 2/4/2026 3:59:47 PM EST |
| 96.00 | 3.35 | 4.35 | 3.85 | 3.68 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.64 | -0.26 | 0.02 | -0.12 | 2/3/2026 | 2/4/2026 3:59:47 PM EST |
| 97.00 | 3.40 | 4.75 | 4.08 | 4.57 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.63 | -0.28 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 98.00 | 4.25 | 5.60 | 4.93 | 5.03 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.67 | -0.30 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 99.00 | 4.10 | 5.70 | 4.90 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.63 | -0.31 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 100.00 | 5.20 | 6.05 | 5.63 | 4.85 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.66 | -0.33 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 101.00 | 4.95 | 6.45 | 5.70 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.63 | -0.35 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 102.00 | 5.65 | 7.35 | 6.50 | 6.81 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.66 | -0.37 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 103.00 | 5.75 | 7.40 | 6.58 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.63 | -0.39 | 0.02 | -0.14 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 104.00 | 6.35 | 8.05 | 7.20 | 7.84 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.64 | -0.40 | 0.02 | -0.14 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 105.00 | 6.70 | 8.25 | 7.48 | 6.85 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.63 | -0.42 | 0.02 | -0.14 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 106.00 | 7.65 | 9.25 | 8.45 | 7.43 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.66 | -0.44 | 0.02 | -0.14 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 107.00 | 7.75 | 10.15 | 8.95 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.66 | -0.46 | 0.02 | -0.14 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 108.00 | 8.35 | 9.95 | 9.15 | % | 0.08 | 0 | 0 | 0.63 | -0.48 | 0.02 | -0.14 | 2/4/2026 3:59:47 PM EST | |||
| 109.00 | 8.80 | 10.85 | 9.83 | 9.35 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.64 | -0.50 | 0.02 | -0.13 | 2/2/2026 | 2/4/2026 3:59:47 PM EST |
| 110.00 | 9.05 | 11.75 | 10.40 | 9.69 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.64 | -0.52 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 111.00 | 10.35 | 12.35 | 11.35 | % | 0.10 | 0 | 0 | 0.66 | -0.53 | 0.02 | -0.13 | 2/4/2026 3:59:47 PM EST | |||
| 112.00 | 10.35 | 12.65 | 11.50 | 11.16 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | -0.55 | 0.02 | -0.13 | 2/2/2026 | 2/4/2026 3:59:47 PM EST |
| 113.00 | 11.30 | 13.45 | 12.38 | 13.21 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.64 | -0.57 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 114.00 | 11.55 | 13.95 | 12.75 | % | 0.11 | 0 | 0 | 0.62 | -0.59 | 0.02 | -0.13 | 2/4/2026 3:59:47 PM EST | |||
| 115.00 | 12.35 | 14.50 | 13.43 | 14.63 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.62 | -0.60 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 3:59:47 PM EST |
| 116.00 | 13.70 | 15.25 | 14.48 | % | 0.12 | 0 | 0 | 0.65 | -0.62 | 0.02 | -0.12 | 2/4/2026 3:59:47 PM EST | |||
| 117.00 | 13.95 | 16.00 | 14.98 | % | 0.13 | 0 | 0 | 0.63 | -0.64 | 0.02 | -0.12 | 2/4/2026 3:59:47 PM EST | |||
| 118.00 | 14.35 | 16.85 | 15.60 | % | 0.13 | 0 | 0 | 0.62 | -0.65 | 0.02 | -0.12 | 2/4/2026 3:59:47 PM EST | |||
| 119.00 | 15.05 | 17.80 | 16.43 | % | 0.14 | 0 | 0 | 0.62 | -0.67 | 0.02 | -0.12 | 2/4/2026 3:59:47 PM EST | |||
| 120.00 | 15.85 | 18.45 | 17.15 | 16.98 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.62 | -0.68 | 0.02 | -0.11 | 2/3/2026 | 2/4/2026 3:59:47 PM EST |
| 121.00 | 17.00 | 19.20 | 18.10 | % | 0.15 | 0 | 0 | 0.63 | -0.70 | 0.02 | -0.11 | 2/4/2026 3:59:47 PM EST | |||
| 122.00 | 17.50 | 22.00 | 19.75 | % | 0.16 | 0 | 0 | 0.70 | -0.71 | 0.02 | -0.11 | 2/4/2026 3:59:47 PM EST | |||
| 123.00 | 18.50 | 22.45 | 20.48 | % | 0.17 | 0 | 0 | 0.70 | -0.72 | 0.02 | -0.11 | 2/4/2026 3:59:47 PM EST | |||
| 124.00 | 19.25 | 21.90 | 20.58 | % | 0.17 | 0 | 0 | 0.63 | -0.74 | 0.02 | -0.10 | 2/4/2026 3:59:47 PM EST | |||
| 125.00 | 19.95 | 22.90 | 21.43 | % | 0.17 | 0 | 0 | 0.78 | -0.75 | 0.01 | -0.10 | 2/4/2026 3:59:47 PM EST | |||
| 130.00 | 24.80 | 27.25 | 26.03 | 24.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.81 | -0.81 | 0.01 | -0.09 | 2/3/2026 | 2/4/2026 3:59:47 PM EST |
| 135.00 | 29.00 | 31.55 | 30.28 | 29.40 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.81 | -0.85 | 0.01 | -0.07 | 2/2/2026 | 2/4/2026 3:59:47 PM EST |
| 140.00 | 33.45 | 37.95 | 35.70 | % | 0.26 | 0 | 0 | 1.00 | -0.88 | 0.01 | -0.06 | 2/4/2026 3:59:47 PM EST | |||
| 145.00 | 38.20 | 43.00 | 40.60 | % | 0.28 | 0 | 0 | 1.03 | -0.92 | 0.01 | -0.05 | 2/4/2026 3:59:47 PM EST | |||
| 150.00 | 43.00 | 47.50 | 45.25 | % | 0.30 | 0 | 0 | 1.11 | -0.94 | 0.01 | -0.04 | 2/4/2026 3:59:47 PM EST | |||
| 155.00 | 47.85 | 52.50 | 50.18 | % | 0.32 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.03 | 2/4/2026 3:59:47 PM EST | |||
| 160.00 | 52.75 | 57.50 | 55.13 | % | 0.34 | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.02 | 2/4/2026 3:59:47 PM EST | |||
| 165.00 | 57.70 | 62.50 | 60.10 | % | 0.36 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.02 | 2/4/2026 3:59:47 PM EST |