Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $144.84 as of 2/21/2025 7:45:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 79.05 | 81.70 | 102.82 | 0.00 | 0.00% | 0 | 26 | 1.35 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 74.00 | 77.05 | 100.00 | 0.00 | 0.00% | 0 | 8 | 1.22 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 69.15 | 71.25 | 103.67 | 0.00 | 0.00% | 0 | 2 | 1.01 | 1.00 | 0.00 | -0.01 | 1/22/2025 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 64.95 | 66.45 | 87.75 | 0.00 | 0.00% | 0 | 11 | 0.93 | 1.00 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 59.10 | 62.90 | 83.50 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.99 | 0.00 | -0.01 | 2/5/2025 | 2/21/2025 4:00:03 PM EST |
| 90.00 | 54.20 | 56.45 | 65.85 | 0.00 | 0.00% | 0 | 13 | 0.76 | 0.99 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 95.00 | 49.80 | 51.65 | 59.00 | 0.00 | 0.00% | 0 | 14 | 0.73 | 0.98 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 100.00 | 45.65 | 46.45 | 46.50 | -5.50 | -10.58% | 4 | 129 | 0.67 | 0.97 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 105.00 | 41.05 | 41.95 | 56.50 | 0.00 | 0.00% | 0 | 40 | 0.57 | 0.95 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 110.00 | 36.60 | 37.15 | 59.65 | 0.00 | 0.00% | 0 | 19 | 0.55 | 0.93 | 0.00 | -0.05 | 1/23/2025 | 2/21/2025 4:00:03 PM EST |
| 115.00 | 32.20 | 34.55 | 55.35 | 0.00 | 0.00% | 0 | 66 | 0.53 | 0.90 | 0.01 | -0.06 | 2/6/2025 | 2/21/2025 4:00:03 PM EST |
| 120.00 | 26.85 | 28.35 | 31.00 | 0.00 | 0.00% | 0 | 78 | 0.48 | 0.86 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 125.00 | 23.10 | 24.40 | 23.75 | -3.30 | -12.20% | 30 | 83 | 0.52 | 0.81 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 130.00 | 20.45 | 20.75 | 20.65 | -3.55 | -14.67% | 5 | 236 | 0.52 | 0.75 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 135.00 | 16.10 | 17.40 | 16.95 | -4.10 | -19.48% | 88 | 412 | 0.51 | 0.69 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 140.00 | 13.50 | 14.45 | 13.99 | -4.01 | -22.28% | 60 | 701 | 0.49 | 0.62 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 145.00 | 11.45 | 11.85 | 11.55 | -3.45 | -23.00% | 372 | 837 | 0.50 | 0.55 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 150.00 | 9.35 | 9.60 | 9.60 | -2.95 | -23.51% | 1,002 | 583 | 0.50 | 0.48 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 155.00 | 7.30 | 7.75 | 7.71 | -2.59 | -25.15% | 78 | 986 | 0.49 | 0.42 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 160.00 | 5.85 | 6.20 | 6.00 | -2.42 | -28.75% | 81 | 2,712 | 0.50 | 0.36 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 165.00 | 4.55 | 4.90 | 4.93 | -1.87 | -27.50% | 330 | 1,138 | 0.50 | 0.30 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 170.00 | 3.35 | 3.85 | 3.85 | -1.70 | -30.64% | 99 | 1,649 | 0.50 | 0.25 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 175.00 | 2.72 | 3.05 | 2.96 | -1.49 | -33.49% | 199 | 1,680 | 0.51 | 0.21 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 180.00 | 2.24 | 2.39 | 2.30 | -1.30 | -36.12% | 162 | 1,776 | 0.51 | 0.17 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 185.00 | 1.76 | 1.92 | 1.85 | -1.05 | -36.21% | 173 | 1,579 | 0.51 | 0.14 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 190.00 | 1.33 | 1.49 | 1.52 | -0.93 | -37.96% | 21 | 1,716 | 0.51 | 0.11 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 195.00 | 1.01 | 1.18 | 1.19 | -0.62 | -34.26% | 7 | 194 | 0.52 | 0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 200.00 | 0.76 | 0.99 | 0.88 | -0.58 | -39.73% | 44 | 1,441 | 0.52 | 0.07 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 210.00 | 0.51 | 0.59 | 0.55 | -0.40 | -42.11% | 31 | 814 | 0.53 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 220.00 | 0.13 | 0.68 | 0.33 | -0.27 | -45.00% | 18 | 743 | 0.55 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 230.00 | 0.15 | 0.51 | 0.19 | -0.23 | -54.77% | 2 | 668 | 0.57 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 240.00 | 0.05 | 0.44 | 0.52 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 250.00 | 0.02 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 701 | 0.69 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 2.17 | 0.19 | 0.00 | 0.00% | 0 | 332 | 1.08 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 121 | 1.32 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 48 | 0.89 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 0.02 | 1.14 | 0.09 | 0.00 | 0.00% | 0 | 36 | 1.10 | 0.00 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 0.01 | 0.53 | 0.20 | 0.00 | 0.00% | 0 | 53 | 0.86 | 0.00 | 0.00 | -0.01 | 2/5/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 0.02 | 0.39 | 0.46 | 0.00 | 0.00% | 0 | 414 | 0.75 | -0.01 | 0.00 | -0.01 | 1/28/2025 | 2/21/2025 4:00:03 PM EST |
| 90.00 | 0.09 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 2,101 | 0.62 | -0.01 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 95.00 | 0.09 | 0.48 | 0.22 | 0.00 | 0.00% | 0 | 431 | 0.56 | -0.02 | 0.00 | -0.03 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 100.00 | 0.25 | 0.90 | 0.51 | +0.16 | +45.72% | 12 | 628 | 0.59 | -0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 105.00 | 0.41 | 1.11 | 0.37 | 0.00 | 0.00% | 0 | 1,860 | 0.56 | -0.05 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 110.00 | 0.82 | 1.20 | 1.10 | +0.45 | +69.24% | 107 | 964 | 0.53 | -0.07 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 115.00 | 1.38 | 1.73 | 1.72 | +0.73 | +73.74% | 680 | 1,586 | 0.52 | -0.10 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 120.00 | 2.26 | 2.54 | 2.42 | +0.91 | +60.27% | 86 | 2,532 | 0.52 | -0.14 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 125.00 | 3.35 | 3.65 | 3.45 | +1.21 | +54.02% | 267 | 3,929 | 0.52 | -0.19 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 130.00 | 4.60 | 4.85 | 4.85 | +1.55 | +46.97% | 30 | 3,904 | 0.51 | -0.25 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 135.00 | 6.35 | 6.70 | 6.58 | +2.10 | +46.88% | 60 | 2,065 | 0.51 | -0.31 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 140.00 | 8.05 | 8.55 | 8.60 | +2.37 | +38.05% | 43 | 2,815 | 0.51 | -0.38 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 145.00 | 10.50 | 11.30 | 10.85 | +2.46 | +29.33% | 250 | 1,155 | 0.50 | -0.45 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 150.00 | 13.50 | 14.00 | 13.59 | +3.12 | +29.80% | 109 | 1,252 | 0.50 | -0.52 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 155.00 | 16.65 | 17.05 | 16.63 | +3.03 | +22.28% | 24 | 1,489 | 0.50 | -0.58 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 160.00 | 20.10 | 20.45 | 20.60 | +4.25 | +26.00% | 118 | 1,118 | 0.50 | -0.64 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 165.00 | 23.10 | 24.25 | 22.16 | +2.11 | +10.53% | 1 | 431 | 0.48 | -0.70 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 170.00 | 26.80 | 29.20 | 28.34 | +4.44 | +18.58% | 10 | 423 | 0.50 | -0.75 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 175.00 | 31.95 | 32.35 | 32.70 | +8.84 | +37.05% | 18 | 221 | 0.50 | -0.79 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 180.00 | 36.45 | 36.75 | 36.40 | +2.90 | +8.66% | 34 | 150 | 0.50 | -0.83 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 185.00 | 40.40 | 41.45 | 40.90 | +9.45 | +30.05% | 3 | 64 | 0.49 | -0.86 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 190.00 | 45.40 | 46.25 | 33.70 | 0.00 | 0.00% | 0 | 502 | 0.52 | -0.89 | 0.01 | -0.05 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 195.00 | 50.00 | 51.95 | 36.90 | 0.00 | 0.00% | 0 | 25 | 0.50 | -0.91 | 0.01 | -0.04 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 200.00 | 54.65 | 56.60 | 41.63 | 0.00 | 0.00% | 0 | 16 | 0.62 | -0.93 | 0.00 | -0.04 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 210.00 | 64.50 | 65.65 | 50.33 | 0.00 | 0.00% | 0 | 21 | 0.66 | -0.96 | 0.00 | -0.02 | 2/4/2025 | 2/21/2025 4:00:03 PM EST |
| 220.00 | 73.55 | 76.70 | 77.35 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.97 | 0.00 | -0.02 | 1/7/2025 | 2/21/2025 4:00:03 PM EST |
| 230.00 | 84.40 | 86.65 | 56.40 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 1/22/2025 | 2/21/2025 4:00:03 PM EST |
| 240.00 | 94.35 | 96.25 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 250.00 | 103.55 | 106.70 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 260.00 | 113.65 | 116.85 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 270.00 | 124.35 | 126.75 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |