Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $127.45 as of 2/27/2026 7:27:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 55.70 | 59.45 | 57.58 | % | 0.82 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 75.00 | 50.80 | 54.75 | 52.78 | % | 0.70 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 80.00 | 45.90 | 48.80 | 47.35 | % | 0.59 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 85.00 | 41.05 | 43.95 | 42.50 | % | 0.50 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 90.00 | 36.45 | 39.15 | 37.80 | % | 0.42 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.03 | 2/27/2026 4:00:00 PM EST | |||
| 95.00 | 31.90 | 34.50 | 33.20 | % | 0.35 | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.03 | 2/27/2026 4:00:00 PM EST | |||
| 100.00 | 27.10 | 30.00 | 28.55 | % | 0.29 | 0 | 0 | 0.75 | 0.91 | 0.01 | -0.05 | 2/27/2026 4:00:00 PM EST | |||
| 105.00 | 23.00 | 25.75 | 24.38 | % | 0.23 | 0 | 0 | 0.54 | 0.86 | 0.01 | -0.07 | 2/27/2026 4:00:00 PM EST | |||
| 110.00 | 19.10 | 21.75 | 20.43 | % | 0.19 | 0 | 0 | 0.56 | 0.80 | 0.01 | -0.08 | 2/27/2026 4:00:00 PM EST | |||
| 115.00 | 15.70 | 17.35 | 16.53 | % | 0.14 | 0 | 0 | 0.54 | 0.74 | 0.01 | -0.09 | 2/27/2026 4:00:00 PM EST | |||
| 116.00 | 15.30 | 16.85 | 16.08 | % | 0.14 | 0 | 0 | 0.55 | 0.72 | 0.01 | -0.10 | 2/27/2026 4:00:00 PM EST | |||
| 117.00 | 15.00 | 16.15 | 15.58 | % | 0.13 | 0 | 0 | 0.56 | 0.71 | 0.01 | -0.10 | 2/27/2026 4:00:00 PM EST | |||
| 118.00 | 13.75 | 15.45 | 14.60 | % | 0.12 | 0 | 0 | 0.54 | 0.69 | 0.01 | -0.10 | 2/27/2026 4:00:00 PM EST | |||
| 119.00 | 13.30 | 14.85 | 14.08 | % | 0.12 | 0 | 0 | 0.54 | 0.68 | 0.02 | -0.10 | 2/27/2026 4:00:00 PM EST | |||
| 120.00 | 12.45 | 14.05 | 13.25 | % | 0.11 | 0 | 0 | 0.53 | 0.66 | 0.02 | -0.10 | 2/27/2026 4:00:00 PM EST | |||
| 121.00 | 12.25 | 14.20 | 13.23 | % | 0.11 | 0 | 0 | 0.57 | 0.65 | 0.02 | -0.11 | 2/27/2026 4:00:00 PM EST | |||
| 122.00 | 10.90 | 13.10 | 12.00 | % | 0.10 | 0 | 0 | 0.53 | 0.63 | 0.02 | -0.11 | 2/27/2026 4:00:00 PM EST | |||
| 123.00 | 10.05 | 12.40 | 11.23 | % | 0.09 | 0 | 0 | 0.51 | 0.61 | 0.02 | -0.11 | 2/27/2026 4:00:00 PM EST | |||
| 124.00 | 10.20 | 11.90 | 11.05 | % | 0.09 | 0 | 0 | 0.53 | 0.60 | 0.02 | -0.11 | 2/27/2026 4:00:00 PM EST | |||
| 125.00 | 9.90 | 11.20 | 10.55 | 10.58 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | 0.58 | 0.02 | -0.11 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 126.00 | 9.35 | 10.40 | 9.88 | 9.83 | % | 0.08 | 1 | 0 | 0.53 | 0.56 | 0.02 | -0.11 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 127.00 | 8.60 | 10.10 | 9.35 | 10.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | 0.55 | 0.02 | -0.11 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 128.00 | 8.30 | 9.50 | 8.90 | % | 0.07 | 0 | 0 | 0.52 | 0.53 | 0.02 | -0.11 | 2/27/2026 4:00:00 PM EST | |||
| 129.00 | 7.80 | 8.95 | 8.38 | 9.71 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | 0.51 | 0.02 | -0.11 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 130.00 | 7.40 | 8.55 | 7.98 | 8.83 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.52 | 0.50 | 0.02 | -0.11 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 131.00 | 6.95 | 7.90 | 7.43 | % | 0.06 | 0 | 0 | 0.51 | 0.48 | 0.02 | -0.11 | 2/27/2026 4:00:00 PM EST | |||
| 132.00 | 6.55 | 8.15 | 7.35 | % | 0.06 | 0 | 0 | 0.53 | 0.46 | 0.02 | -0.11 | 2/27/2026 4:00:00 PM EST | |||
| 133.00 | 6.20 | 7.35 | 6.78 | % | 0.05 | 0 | 0 | 0.52 | 0.45 | 0.02 | -0.11 | 2/27/2026 4:00:00 PM EST | |||
| 134.00 | 5.60 | 7.35 | 6.48 | % | 0.05 | 0 | 0 | 0.53 | 0.43 | 0.02 | -0.11 | 2/27/2026 4:00:00 PM EST | |||
| 135.00 | 5.45 | 6.40 | 5.93 | 8.61 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.51 | 0.41 | 0.02 | -0.11 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 136.00 | 5.10 | 6.20 | 5.65 | 5.63 | % | 0.04 | 1 | 0 | 0.52 | 0.40 | 0.02 | -0.10 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 137.00 | 4.70 | 6.25 | 5.48 | % | 0.04 | 0 | 0 | 0.53 | 0.38 | 0.02 | -0.10 | 2/27/2026 4:00:00 PM EST | |||
| 138.00 | 4.10 | 5.90 | 5.00 | % | 0.04 | 0 | 0 | 0.51 | 0.36 | 0.02 | -0.10 | 2/27/2026 4:00:00 PM EST | |||
| 139.00 | 4.35 | 5.10 | 4.73 | % | 0.03 | 0 | 0 | 0.52 | 0.35 | 0.02 | -0.10 | 2/27/2026 4:00:00 PM EST | |||
| 140.00 | 3.85 | 4.70 | 4.28 | 4.60 | % | 0.03 | 1 | 0 | 0.50 | 0.33 | 0.02 | -0.10 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 141.00 | 3.80 | 4.65 | 4.23 | % | 0.03 | 0 | 0 | 0.52 | 0.32 | 0.02 | -0.10 | 2/27/2026 4:00:00 PM EST | |||
| 142.00 | 3.05 | 5.15 | 4.10 | % | 0.03 | 0 | 0 | 0.53 | 0.30 | 0.02 | -0.09 | 2/27/2026 4:00:00 PM EST | |||
| 143.00 | 3.15 | 4.85 | 4.00 | % | 0.03 | 0 | 0 | 0.54 | 0.29 | 0.02 | -0.09 | 2/27/2026 4:00:00 PM EST | |||
| 144.00 | 3.05 | 3.75 | 3.40 | 3.20 | % | 0.02 | 2 | 0 | 0.51 | 0.28 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 145.00 | 2.69 | 3.50 | 3.10 | 3.10 | -0.51 | -14.13% | 0.02 | 4 | 1 | 0.50 | 0.26 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 150.00 | 1.90 | 3.10 | 2.50 | % | 0.02 | 0 | 0 | 0.53 | 0.20 | 0.01 | -0.08 | 2/27/2026 4:00:00 PM EST | |||
| 155.00 | 1.27 | 2.49 | 1.88 | % | 0.01 | 0 | 0 | 0.53 | 0.16 | 0.01 | -0.06 | 2/27/2026 4:00:00 PM EST | |||
| 160.00 | 0.94 | 1.53 | 1.24 | % | 0.01 | 0 | 0 | 0.52 | 0.12 | 0.01 | -0.05 | 2/27/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.76 | 0.09 | 0.01 | -0.04 | 2/27/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.80 | 0.06 | 0.01 | -0.03 | 2/27/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.85 | 0.05 | 0.00 | -0.03 | 2/27/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.97 | 1.49 | % | 0.01 | 0 | 0 | 0.89 | 0.03 | 0.00 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.96 | 1.48 | % | 0.01 | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.01 | 2/27/2026 4:00:00 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 | 2.94 | 1.47 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.96 | 1.48 | % | 0.02 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.96 | 1.48 | % | 0.02 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.98 | 1.49 | % | 0.02 | 0 | 0 | 1.02 | -0.03 | 0.00 | -0.03 | 2/27/2026 4:00:00 PM EST | |||
| 95.00 | 0.55 | 1.78 | 1.17 | 1.54 | % | 0.01 | 1 | 0 | 0.66 | -0.06 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 100.00 | 0.09 | 1.68 | 0.89 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.01 | -0.05 | 2/27/2026 4:00:00 PM EST | |||
| 105.00 | 1.70 | 2.57 | 2.14 | 2.56 | % | 0.02 | 1 | 0 | 0.60 | -0.14 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 110.00 | 2.50 | 3.30 | 2.90 | 2.91 | % | 0.03 | 2 | 0 | 0.57 | -0.20 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 115.00 | 3.70 | 4.45 | 4.08 | % | 0.04 | 0 | 0 | 0.55 | -0.26 | 0.01 | -0.09 | 2/27/2026 4:00:00 PM EST | |||
| 116.00 | 4.10 | 5.20 | 4.65 | % | 0.04 | 0 | 0 | 0.57 | -0.28 | 0.01 | -0.10 | 2/27/2026 4:00:00 PM EST | |||
| 117.00 | 4.35 | 5.15 | 4.75 | % | 0.04 | 0 | 0 | 0.55 | -0.29 | 0.01 | -0.10 | 2/27/2026 4:00:00 PM EST | |||
| 118.00 | 4.70 | 5.85 | 5.28 | 5.00 | % | 0.04 | 1 | 0 | 0.56 | -0.31 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 4:00:00 PM EST | |
| 119.00 | 5.00 | 6.60 | 5.80 | 5.80 | +0.52 | +9.85% | 0.05 | 1 | 2 | 0.57 | -0.32 | 0.02 | -0.10 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 120.00 | 5.25 | 6.40 | 5.83 | % | 0.05 | 0 | 0 | 0.55 | -0.34 | 0.02 | -0.10 | 2/27/2026 4:00:00 PM EST | |||
| 121.00 | 4.75 | 7.40 | 6.08 | % | 0.05 | 0 | 0 | 0.54 | -0.35 | 0.02 | -0.11 | 2/27/2026 4:00:00 PM EST | |||
| 122.00 | 5.70 | 7.60 | 6.65 | % | 0.05 | 0 | 0 | 0.55 | -0.37 | 0.02 | -0.11 | 2/27/2026 4:00:00 PM EST | |||
| 123.00 | 6.30 | 7.65 | 6.98 | % | 0.06 | 0 | 0 | 0.54 | -0.39 | 0.02 | -0.11 | 2/27/2026 4:00:00 PM EST | |||
| 124.00 | 7.00 | 8.00 | 7.50 | % | 0.06 | 0 | 0 | 0.55 | -0.40 | 0.02 | -0.11 | 2/27/2026 4:00:00 PM EST | |||
| 125.00 | 7.45 | 8.15 | 7.80 | 7.85 | +0.36 | +4.81% | 0.06 | 1 | 1 | 0.53 | -0.42 | 0.02 | -0.11 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 126.00 | 7.90 | 9.10 | 8.50 | 8.01 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.55 | -0.44 | 0.02 | -0.11 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 127.00 | 8.35 | 9.40 | 8.88 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.54 | -0.45 | 0.02 | -0.11 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 128.00 | 8.85 | 10.00 | 9.43 | 9.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | -0.47 | 0.02 | -0.11 | 2/26/2026 | 2/27/2026 4:00:00 PM EST |
| 129.00 | 9.20 | 10.55 | 9.88 | 9.80 | +0.80 | +8.89% | 0.08 | 1 | 1 | 0.53 | -0.49 | 0.02 | -0.11 | 2/27/2026 | 2/27/2026 4:00:00 PM EST |
| 130.00 | 9.85 | 10.85 | 10.35 | % | 0.08 | 0 | 0 | 0.53 | -0.50 | 0.02 | -0.11 | 2/27/2026 4:00:00 PM EST | |||
| 131.00 | 10.35 | 11.70 | 11.03 | % | 0.08 | 0 | 0 | 0.53 | -0.52 | 0.02 | -0.11 | 2/27/2026 4:00:00 PM EST | |||
| 132.00 | 10.85 | 12.35 | 11.60 | % | 0.09 | 0 | 0 | 0.53 | -0.54 | 0.02 | -0.11 | 2/27/2026 4:00:00 PM EST | |||
| 133.00 | 11.35 | 13.00 | 12.18 | % | 0.09 | 0 | 0 | 0.53 | -0.56 | 0.02 | -0.11 | 2/27/2026 4:00:00 PM EST | |||
| 134.00 | 11.20 | 13.85 | 12.53 | % | 0.09 | 0 | 0 | 0.51 | -0.57 | 0.02 | -0.11 | 2/27/2026 4:00:00 PM EST | |||
| 135.00 | 12.70 | 14.20 | 13.45 | % | 0.10 | 0 | 0 | 0.53 | -0.59 | 0.02 | -0.11 | 2/27/2026 4:00:00 PM EST | |||
| 136.00 | 13.50 | 14.85 | 14.18 | % | 0.10 | 0 | 0 | 0.53 | -0.60 | 0.02 | -0.10 | 2/27/2026 4:00:00 PM EST | |||
| 137.00 | 13.95 | 15.50 | 14.73 | % | 0.11 | 0 | 0 | 0.53 | -0.62 | 0.02 | -0.10 | 2/27/2026 4:00:00 PM EST | |||
| 138.00 | 14.55 | 16.45 | 15.50 | % | 0.11 | 0 | 0 | 0.53 | -0.64 | 0.02 | -0.10 | 2/27/2026 4:00:00 PM EST | |||
| 139.00 | 15.35 | 17.05 | 16.20 | % | 0.12 | 0 | 0 | 0.53 | -0.65 | 0.02 | -0.10 | 2/27/2026 4:00:00 PM EST | |||
| 140.00 | 16.05 | 18.10 | 17.08 | % | 0.12 | 0 | 0 | 0.54 | -0.67 | 0.02 | -0.10 | 2/27/2026 4:00:00 PM EST | |||
| 141.00 | 16.65 | 18.35 | 17.50 | % | 0.12 | 0 | 0 | 0.52 | -0.68 | 0.02 | -0.10 | 2/27/2026 4:00:00 PM EST | |||
| 142.00 | 17.45 | 19.55 | 18.50 | % | 0.13 | 0 | 0 | 0.54 | -0.70 | 0.02 | -0.09 | 2/27/2026 4:00:00 PM EST | |||
| 143.00 | 18.35 | 19.90 | 19.13 | % | 0.13 | 0 | 0 | 0.53 | -0.71 | 0.02 | -0.09 | 2/27/2026 4:00:00 PM EST | |||
| 144.00 | 18.60 | 21.20 | 19.90 | % | 0.14 | 0 | 0 | 0.56 | -0.72 | 0.01 | -0.09 | 2/27/2026 4:00:00 PM EST | |||
| 145.00 | 19.45 | 22.00 | 20.73 | % | 0.14 | 0 | 0 | 0.53 | -0.74 | 0.01 | -0.09 | 2/27/2026 4:00:00 PM EST | |||
| 150.00 | 23.35 | 26.40 | 24.88 | % | 0.17 | 0 | 0 | 0.53 | -0.80 | 0.01 | -0.08 | 2/27/2026 4:00:00 PM EST | |||
| 155.00 | 27.75 | 30.60 | 29.18 | % | 0.19 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.06 | 2/27/2026 4:00:00 PM EST | |||
| 160.00 | 32.35 | 35.20 | 33.78 | % | 0.21 | 0 | 0 | 0.68 | -0.88 | 0.01 | -0.05 | 2/27/2026 4:00:00 PM EST | |||
| 165.00 | 37.05 | 40.00 | 38.53 | % | 0.23 | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.04 | 2/27/2026 4:00:00 PM EST | |||
| 170.00 | 41.90 | 44.75 | 43.33 | % | 0.25 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.03 | 2/27/2026 4:00:00 PM EST | |||
| 175.00 | 46.80 | 49.65 | 48.23 | % | 0.28 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.03 | 2/27/2026 4:00:00 PM EST | |||
| 180.00 | 51.75 | 54.60 | 53.18 | % | 0.30 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 2/27/2026 4:00:00 PM EST | |||
| 185.00 | 55.90 | 59.65 | 57.78 | % | 0.31 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 2/27/2026 4:00:00 PM EST |