Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $222.12 as of 5/7/2026 7:12:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 163.35 | 166.90 | 165.13 | 88.98 | 0.00 | 0.00% | 2.75 | 0 | 5 | 5.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:58 PM EST |
| 65.00 | 158.40 | 161.90 | 160.15 | 85.08 | 0.00 | 0.00% | 2.46 | 0 | 28 | 5.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:58 PM EST |
| 70.00 | 153.30 | 156.95 | 155.13 | 146.30 | 0.00 | 0.00% | 2.22 | 0 | 61 | 4.93 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:58 PM EST |
| 75.00 | 148.40 | 151.95 | 150.18 | 135.45 | 0.00 | 0.00% | 2.00 | 0 | 8 | 4.31 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:58 PM EST |
| 80.00 | 143.60 | 146.95 | 145.28 | 104.00 | 0.00 | 0.00% | 1.82 | 0 | 57 | 4.34 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:58 PM EST |
| 85.00 | 137.95 | 141.95 | 139.95 | 79.58 | 0.00 | 0.00% | 1.65 | 0 | 38 | 4.12 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:58 PM EST |
| 90.00 | 132.95 | 136.95 | 134.95 | 116.45 | 0.00 | 0.00% | 1.50 | 0 | 91 | 3.94 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 95.00 | 128.10 | 131.95 | 130.03 | 69.80 | 0.00 | 0.00% | 1.37 | 0 | 64 | 3.76 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:58 PM EST |
| 97.50 | 125.60 | 129.45 | 127.53 | 63.30 | 0.00 | 0.00% | 1.31 | 0 | 21 | 3.65 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:58 PM EST |
| 100.00 | 123.45 | 126.95 | 125.20 | 135.00 | 0.00 | 0.00% | 1.25 | 0 | 264 | 3.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 105.00 | 118.40 | 121.95 | 120.18 | 105.65 | 0.00 | 0.00% | 1.14 | 0 | 216 | 3.03 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 110.00 | 113.50 | 116.95 | 115.23 | 96.42 | 0.00 | 0.00% | 1.05 | 0 | 225 | 2.89 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 115.00 | 108.45 | 112.00 | 110.23 | 122.78 | 0.00 | 0.00% | 0.96 | 0 | 601 | 2.74 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 120.00 | 103.70 | 107.00 | 105.35 | 82.00 | 0.00 | 0.00% | 0.88 | 0 | 619 | 2.60 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:58 PM EST |
| 125.00 | 98.45 | 102.00 | 100.23 | 105.75 | +9.33 | +9.68% | 0.80 | 2 | 568 | 2.46 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 130.00 | 93.55 | 97.25 | 95.40 | 107.20 | 0.00 | 0.00% | 0.73 | 0 | 972 | 2.38 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 135.00 | 88.45 | 91.75 | 90.10 | 100.36 | 0.00 | 0.00% | 0.67 | 0 | 2,064 | 2.25 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 140.00 | 83.45 | 87.35 | 85.40 | 98.35 | 0.00 | 0.00% | 0.61 | 0 | 1,350 | 2.11 | 1.00 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 145.00 | 78.60 | 82.05 | 80.33 | 91.81 | 0.00 | 0.00% | 0.55 | 0 | 989 | 2.00 | 0.99 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 150.00 | 73.90 | 76.50 | 75.20 | 76.00 | -10.63 | -12.28% | 0.50 | 1 | 1,197 | 1.91 | 0.99 | 0.00 | -0.07 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 152.50 | 71.15 | 74.60 | 72.88 | 65.95 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.10 | 0.99 | 0.00 | -0.09 | 4/27/2026 | 5/6/2026 3:59:58 PM EST |
| 155.00 | 68.70 | 72.40 | 70.55 | 82.03 | 0.00 | 0.00% | 0.46 | 0 | 1,286 | 1.84 | 0.99 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 157.50 | 66.35 | 69.65 | 68.00 | 59.73 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.79 | 0.98 | 0.00 | -0.11 | 4/27/2026 | 5/6/2026 3:59:58 PM EST |
| 160.00 | 63.95 | 66.60 | 65.28 | 69.98 | -9.52 | -11.98% | 0.41 | 2 | 3,224 | 1.71 | 0.98 | 0.00 | -0.13 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 162.50 | 61.50 | 64.70 | 63.10 | 64.91 | 0.00 | 0.00% | 0.39 | 0 | 87 | 1.71 | 0.98 | 0.00 | -0.14 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 165.00 | 58.85 | 62.50 | 60.68 | 60.92 | -12.33 | -16.84% | 0.37 | 2 | 2,392 | 1.63 | 0.97 | 0.00 | -0.17 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 167.50 | 56.30 | 59.80 | 58.05 | 69.29 | 0.00 | 0.00% | 0.35 | 0 | 47 | 1.64 | 0.97 | 0.00 | -0.19 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 170.00 | 54.00 | 56.95 | 55.48 | 52.50 | -14.90 | -22.11% | 0.33 | 10 | 1,933 | 1.69 | 0.96 | 0.00 | -0.21 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 172.50 | 51.60 | 55.00 | 53.30 | 64.57 | 0.00 | 0.00% | 0.31 | 0 | 72 | 1.58 | 0.96 | 0.00 | -0.24 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 175.00 | 49.10 | 52.80 | 50.95 | 63.20 | 0.00 | 0.00% | 0.29 | 0 | 604 | 1.56 | 0.95 | 0.00 | -0.27 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 177.50 | 46.65 | 49.75 | 48.20 | 43.12 | -14.38 | -25.01% | 0.27 | 1 | 92 | 1.55 | 0.94 | 0.00 | -0.30 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 180.00 | 44.55 | 47.15 | 45.85 | 41.30 | -17.60 | -29.89% | 0.25 | 40 | 2,699 | 1.52 | 0.94 | 0.00 | -0.34 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 182.50 | 41.90 | 45.55 | 43.73 | 49.55 | 0.00 | 0.00% | 0.24 | 0 | 64 | 1.22 | 0.93 | 0.00 | -0.38 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 185.00 | 40.00 | 43.40 | 41.70 | 45.97 | -7.97 | -14.78% | 0.23 | 2 | 630 | 1.28 | 0.92 | 0.00 | -0.42 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 187.50 | 37.25 | 41.20 | 39.23 | 54.00 | 0.00 | 0.00% | 0.21 | 0 | 52 | 1.24 | 0.90 | 0.00 | -0.46 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 190.00 | 35.40 | 39.00 | 37.20 | 51.00 | 0.00 | 0.00% | 0.20 | 0 | 897 | 1.25 | 0.89 | 0.00 | -0.50 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 192.50 | 32.95 | 36.85 | 34.90 | 36.89 | -8.74 | -19.16% | 0.18 | 1 | 35 | 1.29 | 0.88 | 0.00 | -0.54 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 195.00 | 31.35 | 34.70 | 33.03 | 47.30 | 0.00 | 0.00% | 0.17 | 0 | 390 | 1.30 | 0.86 | 0.00 | -0.59 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 197.50 | 29.30 | 32.45 | 30.88 | 40.18 | 0.00 | 0.00% | 0.16 | 0 | 56 | 1.27 | 0.85 | 0.01 | -0.63 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 200.00 | 27.00 | 30.10 | 28.55 | 33.15 | -9.33 | -21.97% | 0.14 | 3 | 3,695 | 1.30 | 0.83 | 0.01 | -0.67 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 202.50 | 25.00 | 28.55 | 26.78 | 40.00 | 0.00 | 0.00% | 0.13 | 0 | 164 | 1.25 | 0.82 | 0.01 | -0.72 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 205.00 | 23.55 | 26.55 | 25.05 | 26.38 | -12.54 | -32.22% | 0.12 | 13 | 428 | 1.32 | 0.80 | 0.01 | -0.76 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 207.50 | 21.75 | 25.20 | 23.48 | 18.45 | -18.56 | -50.15% | 0.11 | 4 | 293 | 1.27 | 0.78 | 0.01 | -0.80 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 210.00 | 19.95 | 23.05 | 21.50 | 22.52 | -12.32 | -35.37% | 0.10 | 35 | 1,872 | 1.33 | 0.76 | 0.01 | -0.84 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 212.50 | 18.20 | 21.45 | 19.83 | 21.18 | -12.22 | -36.59% | 0.09 | 12 | 161 | 1.28 | 0.74 | 0.01 | -0.87 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 215.00 | 16.75 | 20.35 | 18.55 | 22.00 | -8.50 | -27.87% | 0.09 | 2 | 463 | 1.30 | 0.72 | 0.01 | -0.91 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 217.50 | 15.70 | 18.85 | 17.28 | 16.60 | -13.40 | -44.67% | 0.08 | 2 | 268 | 1.28 | 0.71 | 0.01 | -0.94 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 220.00 | 14.00 | 16.85 | 15.43 | 16.00 | -12.90 | -44.64% | 0.07 | 150 | 2,356 | 1.30 | 0.69 | 0.01 | -0.97 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 222.50 | 12.90 | 15.85 | 14.38 | 17.00 | -10.09 | -37.25% | 0.06 | 29 | 101 | 1.32 | 0.67 | 0.01 | -1.00 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 225.00 | 12.35 | 14.95 | 13.65 | 13.00 | -13.00 | -50.00% | 0.06 | 29 | 352 | 1.30 | 0.64 | 0.01 | -1.02 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 227.50 | 11.00 | 13.95 | 12.48 | 15.00 | -9.90 | -39.76% | 0.05 | 12 | 220 | 1.33 | 0.62 | 0.01 | -1.04 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 230.00 | 9.95 | 12.65 | 11.30 | 10.90 | -12.57 | -53.56% | 0.05 | 204 | 3,071 | 1.32 | 0.60 | 0.01 | -1.06 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 232.50 | 9.10 | 12.00 | 10.55 | 10.30 | -11.40 | -52.54% | 0.05 | 24 | 121 | 1.34 | 0.58 | 0.01 | -1.07 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 235.00 | 8.30 | 9.45 | 8.88 | 8.88 | -12.35 | -58.18% | 0.04 | 145 | 1,059 | 1.33 | 0.56 | 0.01 | -1.08 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 237.50 | 7.45 | 9.60 | 8.53 | 8.80 | -11.20 | -56.00% | 0.04 | 49 | 335 | 1.31 | 0.54 | 0.01 | -1.10 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 240.00 | 6.90 | 7.95 | 7.43 | 7.30 | -11.62 | -61.42% | 0.03 | 589 | 1,091 | 1.35 | 0.52 | 0.01 | -1.10 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 242.50 | 6.20 | 8.00 | 7.10 | 7.33 | -10.78 | -59.53% | 0.03 | 40 | 82 | 1.34 | 0.50 | 0.01 | -1.11 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 245.00 | 5.70 | 6.85 | 6.28 | 5.85 | -11.30 | -65.89% | 0.03 | 52 | 559 | 1.35 | 0.49 | 0.01 | -1.11 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 247.50 | 5.10 | 7.00 | 6.05 | 7.20 | -8.77 | -54.92% | 0.02 | 3 | 90 | 1.35 | 0.47 | 0.01 | -1.11 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 250.00 | 4.80 | 5.20 | 5.00 | 5.10 | -10.13 | -66.52% | 0.02 | 597 | 4,903 | 1.37 | 0.45 | 0.01 | -1.11 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 252.50 | 4.15 | 5.80 | 4.98 | 5.00 | -9.87 | -66.38% | 0.02 | 27 | 48 | 1.38 | 0.43 | 0.01 | -1.11 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 255.00 | 3.75 | 4.70 | 4.23 | 4.65 | -8.97 | -65.86% | 0.02 | 32 | 166 | 1.38 | 0.41 | 0.01 | -1.10 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 257.50 | 3.30 | 5.90 | 4.60 | 3.78 | -9.39 | -71.30% | 0.02 | 2 | 234 | 1.39 | 0.40 | 0.01 | -1.09 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 260.00 | 3.05 | 4.00 | 3.53 | 3.70 | -8.65 | -70.04% | 0.01 | 91 | 3,017 | 1.37 | 0.38 | 0.01 | -1.08 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 262.50 | 2.60 | 4.70 | 3.65 | 4.65 | -6.36 | -57.77% | 0.01 | 1 | 87 | 1.38 | 0.36 | 0.01 | -1.07 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 265.00 | 2.46 | 3.35 | 2.91 | 3.10 | -7.75 | -71.43% | 0.01 | 64 | 154 | 1.40 | 0.35 | 0.01 | -1.06 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 267.50 | 2.22 | 3.25 | 2.74 | 3.36 | -7.04 | -67.70% | 0.01 | 2 | 54 | 1.41 | 0.34 | 0.01 | -1.05 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 270.00 | 1.91 | 2.93 | 2.42 | 2.20 | -7.65 | -77.67% | 0.01 | 125 | 971 | 1.41 | 0.32 | 0.01 | -1.04 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 272.50 | 1.37 | 3.40 | 2.39 | 2.73 | -6.02 | -68.80% | 0.01 | 5 | 54 | 1.41 | 0.31 | 0.01 | -1.02 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 275.00 | 1.59 | 2.50 | 2.05 | 1.90 | -7.25 | -79.24% | 0.01 | 42 | 645 | 1.42 | 0.29 | 0.01 | -1.01 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 277.50 | 1.00 | 2.97 | 1.99 | 1.99 | -6.50 | -76.57% | 0.01 | 2 | 59 | 1.44 | 0.28 | 0.01 | -0.99 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 280.00 | 1.33 | 1.99 | 1.66 | 1.68 | -6.29 | -78.93% | 0.01 | 49 | 2,146 | 1.44 | 0.27 | 0.01 | -0.98 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 282.50 | 0.68 | 2.45 | 1.57 | 7.81 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.44 | 0.26 | 0.01 | -0.96 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 285.00 | 1.06 | 2.48 | 1.77 | 1.60 | -5.62 | -77.84% | 0.01 | 4 | 76 | 1.46 | 0.25 | 0.01 | -0.94 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 287.50 | 0.61 | 2.77 | 1.69 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.47 | 0.24 | 0.01 | -0.93 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 290.00 | 0.84 | 1.76 | 1.30 | 1.10 | -5.50 | -83.34% | 0.00 | 22 | 727 | 1.47 | 0.23 | 0.01 | -0.91 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 292.50 | 0.49 | 2.00 | 1.25 | 1.09 | -5.06 | -82.28% | 0.00 | 10 | 17 | 1.45 | 0.22 | 0.01 | -0.89 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 295.00 | 0.64 | 1.60 | 1.12 | 1.01 | -4.04 | -80.00% | 0.00 | 4 | 51 | 1.48 | 0.21 | 0.01 | -0.87 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 297.50 | 0.63 | 1.11 | 0.87 | 1.00 | -4.60 | -82.15% | 0.00 | 2 | 16 | 1.48 | 0.20 | 0.00 | -0.85 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 300.00 | 0.63 | 0.70 | 0.67 | 0.70 | -4.57 | -86.72% | 0.00 | 153 | 1,163 | 1.50 | 0.19 | 0.00 | -0.84 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 302.50 | 0.50 | 1.20 | 0.85 | 0.88 | -4.03 | -82.08% | 0.00 | 15 | 194 | 1.49 | 0.18 | 0.00 | -0.82 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 305.00 | 0.25 | 1.45 | 0.85 | 0.75 | -3.91 | -83.91% | 0.00 | 9 | 272 | 1.52 | 0.18 | 0.00 | -0.80 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 310.00 | 0.34 | 0.50 | 0.42 | 0.49 | -3.91 | -88.87% | 0.00 | 4 | 125 | 1.52 | 0.16 | 0.00 | -0.76 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 315.00 | 0.13 | 0.50 | 0.32 | 0.69 | -3.37 | -83.01% | 0.00 | 21 | 707 | 1.54 | 0.15 | 0.00 | -0.72 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 320.00 | 0.15 | 0.70 | 0.43 | 0.14 | -3.56 | -96.22% | 0.00 | 17 | 70 | 1.57 | 0.14 | 0.00 | -0.69 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 325.00 | 0.04 | 1.03 | 0.54 | 0.38 | -2.98 | -88.69% | 0.00 | 4 | 71 | 1.56 | 0.13 | 0.00 | -0.66 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 330.00 | 0.15 | 0.60 | 0.38 | 0.07 | -3.08 | -97.78% | 0.00 | 46 | 261 | 1.61 | 0.12 | 0.00 | -0.62 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 335.00 | 0.00 | 0.96 | 0.48 | 0.08 | -2.77 | -97.20% | 0.00 | 1 | 47 | 1.57 | 0.11 | 0.00 | -0.59 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 0.49 | 0.25 | 0.10 | -2.46 | -96.10% | 0.00 | 24 | 52 | 1.60 | 0.10 | 0.00 | -0.56 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 345.00 | 0.00 | 0.89 | 0.45 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.61 | 0.09 | 0.00 | -0.53 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 350.00 | 0.04 | 0.20 | 0.12 | 0.08 | -2.04 | -96.23% | 0.00 | 47 | 181 | 1.65 | 0.08 | 0.00 | -0.49 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 355.00 | 0.02 | 0.20 | 0.11 | 0.11 | -1.85 | -94.39% | 0.00 | 55 | 360 | 1.66 | 0.07 | 0.00 | -0.46 | 5/7/2026 | 5/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 1.54 | 0.77 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 3.30 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 1.54 | 0.77 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 183 | 3.12 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 964 | 2.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 3.35 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 1.34 | 0.67 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,274 | 2.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,730 | 2.43 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 97.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 525 | 2.09 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 100.00 | 0.01 | 0.10 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7,773 | 2.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.62 | 0.31 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,010 | 2.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 5,165 | 1.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 115.00 | 0.01 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,537 | 1.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,664 | 1.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,507 | 1.40 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 2,881 | 1.43 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 15 | 1,939 | 1.54 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 140.00 | 0.01 | 0.13 | 0.07 | 0.04 | -0.09 | -69.24% | 0.00 | 9 | 2,906 | 1.43 | 0.00 | 0.00 | -0.03 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 145.00 | 0.01 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 616 | 1.28 | -0.01 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 150.00 | 0.02 | 0.10 | 0.06 | 0.07 | -0.09 | -56.25% | 0.00 | 4 | 3,418 | 1.37 | -0.01 | 0.00 | -0.07 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 152.50 | 0.00 | 0.64 | 0.32 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.26 | -0.01 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.57 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,356 | 1.39 | -0.01 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 157.50 | 0.00 | 0.31 | 0.16 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.35 | -0.02 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 160.00 | 0.06 | 0.40 | 0.23 | 0.22 | -0.18 | -45.00% | 0.00 | 2 | 3,265 | 1.31 | -0.02 | 0.00 | -0.13 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 162.50 | 0.00 | 0.99 | 0.50 | 0.24 | -0.27 | -52.95% | 0.00 | 1 | 147 | 1.31 | -0.02 | 0.00 | -0.14 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 165.00 | 0.06 | 0.76 | 0.41 | 0.20 | -0.38 | -65.52% | 0.00 | 1 | 979 | 1.28 | -0.03 | 0.00 | -0.17 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 167.50 | 0.04 | 0.40 | 0.22 | 0.25 | -0.42 | -62.69% | 0.00 | 46 | 178 | 1.32 | -0.03 | 0.00 | -0.19 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 170.00 | 0.20 | 0.41 | 0.31 | 0.34 | -0.46 | -57.50% | 0.00 | 47 | 2,929 | 1.29 | -0.04 | 0.00 | -0.21 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 172.50 | 0.00 | 0.95 | 0.48 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.32 | -0.04 | 0.00 | -0.24 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 175.00 | 0.35 | 0.60 | 0.48 | 0.35 | -0.91 | -72.23% | 0.00 | 5 | 1,208 | 1.31 | -0.05 | 0.00 | -0.27 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 177.50 | 0.15 | 1.40 | 0.78 | 0.57 | -0.87 | -60.42% | 0.00 | 2 | 106 | 1.28 | -0.06 | 0.00 | -0.30 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 180.00 | 0.60 | 1.03 | 0.82 | 0.75 | -0.85 | -53.13% | 0.00 | 105 | 4,632 | 1.30 | -0.06 | 0.00 | -0.34 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 182.50 | 0.43 | 1.10 | 0.77 | 1.36 | -0.42 | -23.60% | 0.00 | 4 | 204 | 1.30 | -0.07 | 0.00 | -0.38 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 185.00 | 0.87 | 1.30 | 1.09 | 1.06 | -1.15 | -52.04% | 0.01 | 47 | 415 | 1.30 | -0.08 | 0.00 | -0.42 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 187.50 | 0.97 | 1.49 | 1.23 | 1.11 | -1.40 | -55.78% | 0.01 | 4 | 346 | 1.29 | -0.10 | 0.00 | -0.46 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 190.00 | 1.40 | 1.79 | 1.60 | 1.56 | -1.39 | -47.12% | 0.01 | 66 | 2,201 | 1.29 | -0.11 | 0.00 | -0.50 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 192.50 | 1.23 | 2.56 | 1.90 | 1.92 | -1.41 | -42.35% | 0.01 | 8 | 499 | 1.29 | -0.12 | 0.00 | -0.54 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 195.00 | 1.54 | 2.65 | 2.10 | 1.80 | -1.99 | -52.51% | 0.01 | 35 | 686 | 1.30 | -0.14 | 0.00 | -0.59 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 197.50 | 2.00 | 3.20 | 2.60 | 2.70 | -1.51 | -35.87% | 0.01 | 11 | 153 | 1.29 | -0.15 | 0.01 | -0.63 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 200.00 | 2.75 | 3.65 | 3.20 | 2.98 | -1.94 | -39.44% | 0.02 | 108 | 2,189 | 1.30 | -0.17 | 0.01 | -0.67 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 202.50 | 3.00 | 4.00 | 3.50 | 2.84 | -2.56 | -47.41% | 0.02 | 15 | 178 | 1.28 | -0.18 | 0.01 | -0.72 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 205.00 | 4.25 | 4.75 | 4.50 | 4.25 | -1.95 | -31.46% | 0.02 | 24 | 398 | 1.31 | -0.20 | 0.01 | -0.76 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 207.50 | 3.65 | 5.65 | 4.65 | 4.80 | -2.20 | -31.43% | 0.02 | 11 | 80 | 1.30 | -0.22 | 0.01 | -0.80 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 210.00 | 5.35 | 6.50 | 5.93 | 6.00 | -1.40 | -18.92% | 0.03 | 108 | 1,813 | 1.30 | -0.24 | 0.01 | -0.84 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 212.50 | 4.80 | 7.65 | 6.23 | 6.90 | -1.60 | -18.83% | 0.03 | 1 | 241 | 1.30 | -0.26 | 0.01 | -0.87 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 215.00 | 6.85 | 8.50 | 7.68 | 7.30 | -2.05 | -21.93% | 0.04 | 42 | 691 | 1.32 | -0.28 | 0.01 | -0.91 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 217.50 | 7.55 | 9.60 | 8.58 | 7.90 | -2.13 | -21.24% | 0.04 | 6 | 67 | 1.31 | -0.29 | 0.01 | -0.94 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 220.00 | 7.95 | 10.75 | 9.35 | 9.81 | -1.49 | -13.19% | 0.04 | 77 | 1,181 | 1.31 | -0.31 | 0.01 | -0.97 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 222.50 | 9.75 | 12.00 | 10.88 | 14.29 | +2.20 | +18.20% | 0.05 | 13 | 48 | 1.30 | -0.33 | 0.01 | -1.00 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 225.00 | 11.80 | 13.60 | 12.70 | 12.35 | -0.93 | -7.01% | 0.06 | 26 | 808 | 1.31 | -0.36 | 0.01 | -1.02 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 227.50 | 12.00 | 15.20 | 13.60 | 11.78 | -2.84 | -19.43% | 0.06 | 15 | 104 | 1.33 | -0.38 | 0.01 | -1.04 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 230.00 | 13.85 | 16.00 | 14.93 | 14.20 | -1.85 | -11.53% | 0.06 | 45 | 195 | 1.33 | -0.40 | 0.01 | -1.06 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 232.50 | 14.90 | 18.30 | 16.60 | 16.00 | -0.98 | -5.78% | 0.07 | 21 | 66 | 1.31 | -0.42 | 0.01 | -1.07 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 235.00 | 17.00 | 19.55 | 18.28 | 15.58 | -2.90 | -15.70% | 0.08 | 12 | 106 | 1.34 | -0.44 | 0.01 | -1.08 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 237.50 | 18.20 | 21.60 | 19.90 | 19.50 | -0.43 | -2.16% | 0.08 | 4 | 94 | 1.34 | -0.46 | 0.01 | -1.10 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 240.00 | 19.90 | 23.10 | 21.50 | 20.07 | -0.83 | -3.98% | 0.09 | 20 | 214 | 1.35 | -0.48 | 0.01 | -1.10 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 242.50 | 21.80 | 25.05 | 23.43 | 21.25 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.36 | -0.50 | 0.01 | -1.11 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 245.00 | 24.05 | 27.05 | 25.55 | 24.42 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.37 | -0.51 | 0.01 | -1.11 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 247.50 | 26.00 | 29.40 | 27.70 | % | 0.11 | 0 | 0 | 1.36 | -0.53 | 0.01 | -1.11 | 5/6/2026 3:59:58 PM EST | |||
| 250.00 | 28.35 | 30.95 | 29.65 | 26.02 | -0.83 | -3.10% | 0.12 | 1 | 18 | 1.38 | -0.55 | 0.01 | -1.11 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 252.50 | 30.40 | 33.00 | 31.70 | % | 0.13 | 0 | 0 | 1.39 | -0.57 | 0.01 | -1.11 | 5/6/2026 3:59:58 PM EST | |||
| 255.00 | 31.65 | 35.20 | 33.43 | 29.49 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.39 | -0.59 | 0.01 | -1.10 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 257.50 | 34.60 | 37.75 | 36.18 | % | 0.14 | 0 | 0 | 1.37 | -0.60 | 0.01 | -1.09 | 5/6/2026 3:59:58 PM EST | |||
| 260.00 | 36.35 | 39.40 | 37.88 | 33.82 | +1.57 | +4.87% | 0.15 | 10 | 27 | 1.40 | -0.62 | 0.01 | -1.08 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 262.50 | 38.70 | 41.60 | 40.15 | % | 0.15 | 0 | 0 | 1.39 | -0.64 | 0.01 | -1.07 | 5/6/2026 3:59:58 PM EST | |||
| 265.00 | 41.15 | 44.10 | 42.63 | 49.00 | +12.12 | +32.87% | 0.16 | 3 | 12 | 1.38 | -0.65 | 0.01 | -1.06 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 267.50 | 42.80 | 46.35 | 44.58 | % | 0.17 | 0 | 0 | 1.42 | -0.66 | 0.01 | -1.05 | 5/6/2026 3:59:58 PM EST | |||
| 270.00 | 45.20 | 48.40 | 46.80 | % | 0.17 | 0 | 0 | 1.43 | -0.68 | 0.01 | -1.04 | 5/6/2026 3:59:58 PM EST | |||
| 272.50 | 47.65 | 51.20 | 49.43 | 55.95 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.43 | -0.69 | 0.01 | -1.02 | 4/27/2026 | 5/6/2026 3:59:58 PM EST |
| 275.00 | 49.50 | 53.35 | 51.43 | 44.92 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.43 | -0.71 | 0.01 | -1.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 277.50 | 52.35 | 55.30 | 53.83 | 47.20 | 0.00 | 0.00% | 0.19 | 0 | 24 | 1.41 | -0.72 | 0.01 | -0.99 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 280.00 | 54.20 | 58.15 | 56.18 | 49.90 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.41 | -0.73 | 0.01 | -0.98 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 282.50 | 56.50 | 60.40 | 58.45 | 58.40 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.40 | -0.74 | 0.01 | -0.96 | 4/24/2026 | 5/6/2026 3:59:58 PM EST |
| 285.00 | 58.85 | 62.85 | 60.85 | % | 0.21 | 0 | 0 | 1.41 | -0.75 | 0.01 | -0.94 | 5/6/2026 3:59:58 PM EST | |||
| 287.50 | 61.25 | 65.25 | 63.25 | % | 0.22 | 0 | 0 | 1.47 | -0.76 | 0.01 | -0.93 | 5/6/2026 3:59:58 PM EST | |||
| 290.00 | 63.80 | 67.30 | 65.55 | 65.20 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.44 | -0.77 | 0.01 | -0.91 | 4/24/2026 | 5/6/2026 3:59:58 PM EST |
| 292.50 | 66.05 | 70.00 | 68.03 | % | 0.23 | 0 | 0 | 1.44 | -0.78 | 0.01 | -0.89 | 5/6/2026 3:59:58 PM EST | |||
| 295.00 | 69.30 | 72.30 | 70.80 | 86.00 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.43 | -0.79 | 0.01 | -0.87 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 297.50 | 71.90 | 74.75 | 73.33 | 67.20 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.47 | -0.80 | 0.00 | -0.85 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 300.00 | 73.65 | 77.50 | 75.58 | 68.35 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.48 | -0.81 | 0.00 | -0.84 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 302.50 | 76.05 | 79.60 | 77.83 | % | 0.26 | 0 | 0 | 1.46 | -0.82 | 0.00 | -0.82 | 5/6/2026 3:59:58 PM EST | |||
| 305.00 | 78.50 | 82.05 | 80.28 | % | 0.26 | 0 | 0 | 1.48 | -0.82 | 0.00 | -0.80 | 5/6/2026 3:59:58 PM EST | |||
| 310.00 | 83.40 | 87.10 | 85.25 | % | 0.28 | 0 | 0 | 1.52 | -0.84 | 0.00 | -0.76 | 5/6/2026 3:59:58 PM EST | |||
| 315.00 | 88.35 | 91.95 | 90.15 | 82.20 | 0.00 | 0.00% | 0.29 | 0 | 99 | 1.55 | -0.85 | 0.00 | -0.72 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 320.00 | 93.30 | 96.85 | 95.08 | % | 0.30 | 0 | 0 | 1.48 | -0.86 | 0.00 | -0.69 | 5/6/2026 3:59:58 PM EST | |||
| 325.00 | 98.25 | 101.90 | 100.08 | 92.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.51 | -0.87 | 0.00 | -0.66 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 330.00 | 103.25 | 106.70 | 104.98 | % | 0.32 | 0 | 0 | 1.51 | -0.88 | 0.00 | -0.62 | 5/6/2026 3:59:58 PM EST | |||
| 335.00 | 108.20 | 111.50 | 109.85 | % | 0.33 | 0 | 0 | 1.49 | -0.89 | 0.00 | -0.59 | 5/6/2026 3:59:58 PM EST | |||
| 340.00 | 113.20 | 116.80 | 115.00 | % | 0.34 | 0 | 0 | 1.53 | -0.90 | 0.00 | -0.56 | 5/6/2026 3:59:58 PM EST | |||
| 345.00 | 118.20 | 121.80 | 120.00 | % | 0.35 | 0 | 0 | 1.58 | -0.91 | 0.00 | -0.53 | 5/6/2026 3:59:58 PM EST | |||
| 350.00 | 123.15 | 126.80 | 124.98 | % | 0.36 | 0 | 0 | 1.49 | -0.92 | 0.00 | -0.49 | 5/6/2026 3:59:58 PM EST | |||
| 355.00 | 128.15 | 131.75 | 129.95 | % | 0.37 | 0 | 0 | 1.91 | -0.93 | 0.00 | -0.46 | 5/6/2026 3:59:58 PM EST |