Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $116.21 as of 1/26/2026 7:11:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 70.60 | 74.00 | 72.30 | % | 1.70 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:49 PM EST | |||
| 45.00 | 68.15 | 72.10 | 70.13 | % | 1.56 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:49 PM EST | |||
| 47.50 | 65.65 | 69.60 | 67.63 | % | 1.42 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:49 PM EST | |||
| 50.00 | 63.20 | 67.15 | 65.18 | 102.28 | 0.00 | 0.00% | 1.30 | 0 | 5 | 1.72 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 1/26/2026 3:59:49 PM EST |
| 55.00 | 58.25 | 62.20 | 60.23 | 62.89 | 0.00 | 0.00% | 1.10 | 0 | 3 | 1.53 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/26/2026 3:59:49 PM EST |
| 60.00 | 53.30 | 57.25 | 55.28 | 58.55 | 0.00 | 0.00% | 0.92 | 0 | 11 | 1.41 | 1.00 | 0.00 | -0.01 | 1/6/2026 | 1/26/2026 3:59:49 PM EST |
| 65.00 | 48.40 | 52.35 | 50.38 | 44.42 | 0.00 | 0.00% | 0.78 | 0 | 12 | 1.28 | 0.99 | 0.00 | -0.01 | 1/20/2026 | 1/26/2026 3:59:49 PM EST |
| 70.00 | 43.50 | 47.45 | 45.48 | 47.69 | 0.00 | 0.00% | 0.65 | 0 | 36 | 1.16 | 0.99 | 0.00 | -0.02 | 1/23/2026 | 1/26/2026 3:59:49 PM EST |
| 75.00 | 39.35 | 42.05 | 40.70 | 42.95 | 0.00 | 0.00% | 0.54 | 0 | 68 | 0.92 | 0.97 | 0.00 | -0.03 | 1/23/2026 | 1/26/2026 3:59:49 PM EST |
| 80.00 | 34.95 | 37.35 | 36.15 | 38.07 | 0.00 | 0.00% | 0.45 | 0 | 24 | 0.85 | 0.95 | 0.00 | -0.04 | 1/23/2026 | 1/26/2026 3:59:49 PM EST |
| 82.50 | 32.70 | 34.85 | 33.78 | 24.05 | 0.00 | 0.00% | 0.41 | 0 | 7 | 0.80 | 0.94 | 0.00 | -0.04 | 1/14/2026 | 1/26/2026 3:59:49 PM EST |
| 85.00 | 30.10 | 32.65 | 31.38 | 36.30 | 0.00 | 0.00% | 0.37 | 0 | 49 | 0.78 | 0.92 | 0.01 | -0.05 | 1/22/2026 | 1/26/2026 3:59:49 PM EST |
| 87.50 | 27.80 | 30.35 | 29.08 | 19.45 | 0.00 | 0.00% | 0.33 | 0 | 16 | 0.74 | 0.91 | 0.01 | -0.05 | 1/14/2026 | 1/26/2026 3:59:49 PM EST |
| 90.00 | 25.45 | 28.65 | 27.05 | 27.82 | -3.21 | -10.35% | 0.30 | 1 | 155 | 0.77 | 0.89 | 0.01 | -0.06 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 92.50 | 23.95 | 26.45 | 25.20 | 29.55 | 0.00 | 0.00% | 0.27 | 0 | 27 | 0.61 | 0.86 | 0.01 | -0.06 | 1/22/2026 | 1/26/2026 3:59:49 PM EST |
| 95.00 | 21.85 | 24.30 | 23.08 | 28.00 | 0.00 | 0.00% | 0.24 | 0 | 34 | 0.60 | 0.84 | 0.01 | -0.07 | 1/22/2026 | 1/26/2026 3:59:49 PM EST |
| 97.50 | 19.60 | 22.55 | 21.08 | 25.25 | 0.00 | 0.00% | 0.22 | 0 | 24 | 0.59 | 0.81 | 0.01 | -0.08 | 1/22/2026 | 1/26/2026 3:59:49 PM EST |
| 100.00 | 18.45 | 19.10 | 18.78 | 19.00 | -4.00 | -17.40% | 0.19 | 7 | 191 | 0.56 | 0.78 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 105.00 | 14.90 | 16.50 | 15.70 | 15.57 | -0.71 | -4.37% | 0.15 | 8 | 1,890 | 0.58 | 0.71 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 110.00 | 11.85 | 14.10 | 12.98 | 12.35 | -0.65 | -5.00% | 0.12 | 7 | 2,146 | 0.59 | 0.63 | 0.02 | -0.10 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 115.00 | 9.50 | 10.85 | 10.18 | 9.80 | -1.20 | -10.91% | 0.09 | 46 | 5,057 | 0.57 | 0.55 | 0.02 | -0.10 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 120.00 | 7.70 | 8.00 | 7.85 | 7.70 | -0.40 | -4.94% | 0.07 | 124 | 1,612 | 0.56 | 0.47 | 0.02 | -0.10 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 125.00 | 5.90 | 6.20 | 6.05 | 6.00 | -0.38 | -5.96% | 0.05 | 71 | 2,328 | 0.56 | 0.39 | 0.02 | -0.09 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 130.00 | 4.60 | 4.80 | 4.70 | 4.57 | -0.68 | -12.96% | 0.04 | 199 | 9,260 | 0.57 | 0.32 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 135.00 | 3.45 | 3.65 | 3.55 | 3.65 | -0.30 | -7.60% | 0.03 | 37 | 1,203 | 0.57 | 0.26 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 140.00 | 2.63 | 3.00 | 2.82 | 2.72 | -0.28 | -9.34% | 0.02 | 94 | 3,039 | 0.58 | 0.21 | 0.01 | -0.07 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 145.00 | 1.57 | 2.34 | 1.96 | 2.06 | -0.35 | -14.53% | 0.01 | 34 | 1,578 | 0.56 | 0.17 | 0.01 | -0.06 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 150.00 | 1.60 | 2.00 | 1.80 | 1.68 | -0.27 | -13.85% | 0.01 | 415 | 2,706 | 0.60 | 0.13 | 0.01 | -0.05 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 155.00 | 1.25 | 1.70 | 1.48 | 1.30 | -0.50 | -27.78% | 0.01 | 10 | 930 | 0.61 | 0.10 | 0.01 | -0.04 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 160.00 | 0.86 | 1.52 | 1.19 | 1.05 | -0.20 | -16.00% | 0.01 | 24 | 2,301 | 0.62 | 0.08 | 0.01 | -0.04 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 165.00 | 0.58 | 1.32 | 0.95 | 0.99 | +0.01 | +1.02% | 0.01 | 6 | 4,177 | 0.63 | 0.07 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 170.00 | 0.57 | 1.10 | 0.84 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3,248 | 0.65 | 0.05 | 0.00 | -0.03 | 1/23/2026 | 1/26/2026 3:59:49 PM EST |
| 175.00 | 0.50 | 1.20 | 0.85 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 987 | 0.68 | 0.04 | 0.00 | -0.02 | 1/23/2026 | 1/26/2026 3:59:49 PM EST |
| 180.00 | 0.38 | 0.86 | 0.62 | 0.43 | -0.12 | -21.82% | 0.00 | 24 | 2,997 | 0.67 | 0.03 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 185.00 | 0.16 | 0.95 | 0.56 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 980 | 0.67 | 0.03 | 0.00 | -0.01 | 1/23/2026 | 1/26/2026 3:59:49 PM EST |
| 190.00 | 0.11 | 0.87 | 0.49 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,389 | 0.68 | 0.02 | 0.00 | -0.01 | 1/23/2026 | 1/26/2026 3:59:49 PM EST |
| 195.00 | 0.09 | 0.32 | 0.21 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.64 | 0.02 | 0.00 | -0.01 | 1/21/2026 | 1/26/2026 3:59:49 PM EST |
| 200.00 | 0.10 | 0.48 | 0.29 | 0.28 | -0.16 | -36.37% | 0.00 | 2 | 3,613 | 0.69 | 0.01 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 0.62 | 0.31 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 848 | 0.85 | 0.01 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 3:59:49 PM EST |
| 220.00 | 0.01 | 0.54 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 683 | 0.72 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 3:59:49 PM EST |
| 230.00 | 0.00 | 0.49 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,791 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 3:59:49 PM EST |
| 240.00 | 0.00 | 0.43 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.94 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/26/2026 3:59:49 PM EST |
| 250.00 | 0.01 | 0.20 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.77 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/26/2026 3:59:49 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.99 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/26/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.01 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.08 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 213 | 1.31 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 47.50 | 0.00 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/26/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 3:59:49 PM EST |
| 55.00 | 0.01 | 0.38 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.86 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/26/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/26/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.18 | 0.09 | 0.14 | +0.01 | +7.70% | 0.00 | 2 | 160 | 0.74 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 0.58 | 0.29 | 0.30 | +0.06 | +25.00% | 0.00 | 6 | 562 | 0.80 | -0.01 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 75.00 | 0.21 | 0.60 | 0.41 | 0.48 | +0.06 | +14.29% | 0.01 | 1 | 447 | 0.65 | -0.03 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 80.00 | 0.37 | 0.70 | 0.54 | 0.72 | +0.07 | +10.77% | 0.01 | 8 | 1,614 | 0.61 | -0.05 | 0.00 | -0.04 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 82.50 | 0.57 | 1.23 | 0.90 | 0.77 | +0.01 | +1.32% | 0.01 | 1 | 165 | 0.64 | -0.06 | 0.00 | -0.04 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 85.00 | 0.83 | 1.00 | 0.92 | 1.07 | +0.10 | +10.31% | 0.01 | 5 | 3,878 | 0.60 | -0.08 | 0.01 | -0.05 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 87.50 | 1.06 | 1.44 | 1.25 | 1.16 | -0.03 | -2.53% | 0.01 | 2 | 849 | 0.60 | -0.09 | 0.01 | -0.05 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 90.00 | 1.49 | 1.60 | 1.55 | 1.50 | +0.11 | +7.92% | 0.02 | 19 | 5,050 | 0.59 | -0.11 | 0.01 | -0.06 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 92.50 | 1.68 | 2.14 | 1.91 | 1.93 | +0.06 | +3.21% | 0.02 | 2 | 845 | 0.59 | -0.14 | 0.01 | -0.06 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 95.00 | 1.86 | 2.77 | 2.32 | 2.31 | +0.02 | +0.88% | 0.02 | 2 | 2,091 | 0.57 | -0.16 | 0.01 | -0.07 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 97.50 | 2.78 | 3.10 | 2.94 | 2.87 | +0.11 | +3.99% | 0.03 | 2 | 485 | 0.58 | -0.19 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 100.00 | 3.40 | 3.60 | 3.50 | 3.48 | 0.00 | 0.00% | 0.04 | 25 | 11,228 | 0.57 | -0.22 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 105.00 | 4.95 | 5.45 | 5.20 | 5.05 | +0.08 | +1.61% | 0.05 | 7 | 6,161 | 0.57 | -0.29 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 110.00 | 6.95 | 7.40 | 7.18 | 7.06 | +0.41 | +6.17% | 0.07 | 18 | 6,246 | 0.57 | -0.37 | 0.02 | -0.10 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 115.00 | 9.35 | 10.25 | 9.80 | 9.54 | +0.51 | +5.65% | 0.09 | 26 | 7,822 | 0.57 | -0.45 | 0.02 | -0.10 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 120.00 | 12.25 | 12.90 | 12.58 | 12.31 | +0.11 | +0.91% | 0.10 | 16 | 6,041 | 0.56 | -0.53 | 0.02 | -0.10 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 125.00 | 15.50 | 15.80 | 15.65 | 15.30 | 0.00 | 0.00% | 0.13 | 0 | 4,518 | 0.55 | -0.61 | 0.02 | -0.09 | 1/23/2026 | 1/26/2026 3:59:49 PM EST |
| 130.00 | 18.55 | 20.30 | 19.43 | 19.20 | +0.65 | +3.51% | 0.15 | 7 | 4,028 | 0.56 | -0.68 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 135.00 | 22.20 | 24.00 | 23.10 | 23.20 | +0.33 | +1.45% | 0.17 | 4 | 4,139 | 0.54 | -0.74 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 3:59:49 PM EST |
| 140.00 | 26.25 | 28.40 | 27.33 | 23.91 | 0.00 | 0.00% | 0.20 | 0 | 3,725 | 0.54 | -0.79 | 0.01 | -0.07 | 1/22/2026 | 1/26/2026 3:59:49 PM EST |
| 145.00 | 31.05 | 33.00 | 32.03 | 27.10 | 0.00 | 0.00% | 0.22 | 0 | 871 | 0.57 | -0.83 | 0.01 | -0.06 | 1/22/2026 | 1/26/2026 3:59:49 PM EST |
| 150.00 | 34.55 | 37.85 | 36.20 | 34.80 | 0.00 | 0.00% | 0.24 | 0 | 532 | 0.70 | -0.87 | 0.01 | -0.05 | 1/23/2026 | 1/26/2026 3:59:49 PM EST |
| 155.00 | 39.25 | 42.15 | 40.70 | 40.30 | 0.00 | 0.00% | 0.26 | 0 | 859 | 0.69 | -0.90 | 0.01 | -0.04 | 1/23/2026 | 1/26/2026 3:59:49 PM EST |
| 160.00 | 44.25 | 47.00 | 45.63 | 44.05 | 0.00 | 0.00% | 0.29 | 0 | 1,113 | 0.72 | -0.92 | 0.01 | -0.04 | 1/23/2026 | 1/26/2026 3:59:49 PM EST |
| 165.00 | 48.85 | 51.80 | 50.33 | 57.56 | 0.00 | 0.00% | 0.31 | 0 | 1,274 | 0.75 | -0.93 | 0.00 | -0.03 | 1/13/2026 | 1/26/2026 3:59:49 PM EST |
| 170.00 | 54.00 | 56.95 | 55.48 | 53.65 | 0.00 | 0.00% | 0.33 | 0 | 709 | 0.81 | -0.95 | 0.00 | -0.03 | 1/23/2026 | 1/26/2026 3:59:49 PM EST |
| 175.00 | 58.95 | 61.60 | 60.28 | 55.25 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.81 | -0.96 | 0.00 | -0.02 | 1/22/2026 | 1/26/2026 3:59:49 PM EST |
| 180.00 | 63.90 | 66.50 | 65.20 | 41.47 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.83 | -0.97 | 0.00 | -0.02 | 12/9/2025 | 1/26/2026 3:59:49 PM EST |
| 185.00 | 68.25 | 72.20 | 70.23 | 55.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.01 | 11/21/2025 | 1/26/2026 3:59:49 PM EST |
| 190.00 | 73.20 | 77.15 | 75.18 | 50.37 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 12/5/2025 | 1/26/2026 3:59:49 PM EST |
| 195.00 | 78.20 | 82.15 | 80.18 | 52.15 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 11/12/2025 | 1/26/2026 3:59:49 PM EST |
| 200.00 | 83.20 | 87.15 | 85.18 | 40.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 10/27/2025 | 1/26/2026 3:59:49 PM EST |
| 210.00 | 93.20 | 97.15 | 95.18 | 61.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 9/10/2025 | 1/26/2026 3:59:49 PM EST |
| 220.00 | 103.20 | 107.15 | 105.18 | 72.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 1/26/2026 3:59:49 PM EST |
| 230.00 | 113.20 | 117.15 | 115.18 | 66.95 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 1/26/2026 3:59:49 PM EST |
| 240.00 | 123.45 | 126.55 | 125.00 | 79.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 1/26/2026 3:59:49 PM EST |
| 250.00 | 133.20 | 137.15 | 135.18 | % | 0.54 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:49 PM EST | |||
| 260.00 | 143.20 | 147.15 | 145.18 | % | 0.56 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:49 PM EST |