Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $130.00 as of 3/20/2026 7:26:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 71.05 | 74.75 | 72.90 | 67.00 | 0.00 | 0.00% | 1.22 | 0 | 13 | 1.50 | 1.00 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 3:59:49 PM EST |
| 65.00 | 66.05 | 69.05 | 67.55 | 56.88 | 0.00 | 0.00% | 1.04 | 0 | 32 | 1.22 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 3/20/2026 3:59:49 PM EST |
| 70.00 | 61.45 | 64.55 | 63.00 | 52.75 | 0.00 | 0.00% | 0.90 | 0 | 69 | 1.20 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 3/20/2026 3:59:49 PM EST |
| 75.00 | 56.55 | 59.75 | 58.15 | 47.39 | 0.00 | 0.00% | 0.78 | 0 | 10 | 1.12 | 0.99 | 0.00 | -0.02 | 2/6/2026 | 3/20/2026 3:59:49 PM EST |
| 80.00 | 51.60 | 54.75 | 53.18 | 40.80 | 0.00 | 0.00% | 0.66 | 0 | 53 | 1.01 | 0.98 | 0.00 | -0.02 | 3/16/2026 | 3/20/2026 3:59:49 PM EST |
| 85.00 | 46.95 | 50.20 | 48.58 | 50.50 | +17.30 | +52.11% | 0.57 | 3 | 38 | 0.96 | 0.97 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 90.00 | 42.50 | 45.05 | 43.78 | 48.25 | +10.00 | +26.15% | 0.49 | 1 | 93 | 0.84 | 0.95 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 95.00 | 37.95 | 41.05 | 39.50 | 41.50 | +4.83 | +13.18% | 0.42 | 1 | 66 | 0.85 | 0.93 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 97.50 | 35.90 | 38.25 | 37.08 | 43.00 | +10.75 | +33.34% | 0.38 | 2 | 20 | 0.59 | 0.92 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 100.00 | 33.80 | 36.10 | 34.95 | 36.95 | +6.77 | +22.44% | 0.35 | 34 | 326 | 0.61 | 0.90 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 105.00 | 29.30 | 31.85 | 30.58 | 33.02 | +11.75 | +55.25% | 0.29 | 16 | 239 | 0.59 | 0.87 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 110.00 | 25.40 | 27.80 | 26.60 | 28.75 | +4.75 | +19.80% | 0.24 | 11 | 303 | 0.59 | 0.82 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 115.00 | 21.80 | 24.25 | 23.03 | 24.25 | +3.28 | +15.65% | 0.20 | 52 | 685 | 0.60 | 0.77 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 120.00 | 18.75 | 20.60 | 19.68 | 19.40 | +3.15 | +19.39% | 0.16 | 49 | 629 | 0.60 | 0.72 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 125.00 | 15.80 | 16.85 | 16.33 | 17.50 | +2.62 | +17.61% | 0.13 | 24 | 691 | 0.58 | 0.66 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 130.00 | 13.15 | 14.05 | 13.60 | 13.86 | +1.61 | +13.15% | 0.10 | 136 | 1,155 | 0.57 | 0.59 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 135.00 | 11.30 | 12.05 | 11.68 | 11.37 | +1.78 | +18.57% | 0.09 | 78 | 2,167 | 0.59 | 0.53 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 140.00 | 9.05 | 9.90 | 9.48 | 9.34 | +2.24 | +31.55% | 0.07 | 273 | 1,455 | 0.59 | 0.46 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 145.00 | 7.05 | 8.15 | 7.60 | 7.67 | +2.17 | +39.46% | 0.05 | 78 | 952 | 0.58 | 0.40 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 150.00 | 5.70 | 6.60 | 6.15 | 6.10 | +0.80 | +15.10% | 0.04 | 58 | 551 | 0.58 | 0.35 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 155.00 | 4.45 | 5.30 | 4.88 | 4.92 | +1.02 | +26.16% | 0.03 | 129 | 614 | 0.57 | 0.29 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 160.00 | 3.65 | 4.15 | 3.90 | 3.90 | +1.02 | +35.42% | 0.02 | 66 | 475 | 0.57 | 0.25 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 165.00 | 2.77 | 3.45 | 3.11 | 3.16 | +0.98 | +44.96% | 0.02 | 46 | 439 | 0.58 | 0.21 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 170.00 | 2.43 | 2.93 | 2.68 | 2.44 | +0.70 | +40.23% | 0.02 | 47 | 998 | 0.59 | 0.17 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 175.00 | 1.42 | 2.29 | 1.86 | 2.11 | +0.61 | +40.67% | 0.01 | 8 | 144 | 0.57 | 0.14 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 180.00 | 1.30 | 1.78 | 1.54 | 1.52 | +0.32 | +26.67% | 0.01 | 5 | 969 | 0.58 | 0.12 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 185.00 | 0.64 | 1.42 | 1.03 | 1.33 | +0.48 | +56.48% | 0.01 | 2 | 253 | 0.56 | 0.10 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 190.00 | 0.49 | 1.43 | 0.96 | 1.26 | +0.54 | +75.00% | 0.01 | 5 | 83 | 0.58 | 0.08 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 195.00 | 0.59 | 1.14 | 0.87 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.60 | 0.06 | 0.00 | -0.04 | 3/18/2026 | 3/20/2026 3:59:49 PM EST |
| 200.00 | 0.27 | 1.01 | 0.64 | 0.82 | +0.35 | +74.47% | 0.00 | 7 | 147 | 0.58 | 0.05 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 0.80 | 0.40 | 0.58 | +0.18 | +45.00% | 0.00 | 1 | 338 | 0.68 | 0.03 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 220.00 | 0.11 | 0.50 | 0.31 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.61 | 0.02 | 0.00 | -0.01 | 2/24/2026 | 3/20/2026 3:59:49 PM EST |
| 230.00 | 0.00 | 1.03 | 0.52 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.82 | 0.01 | 0.00 | -0.01 | 2/9/2026 | 3/20/2026 3:59:49 PM EST |
| 240.00 | 0.05 | 0.83 | 0.44 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.70 | 0.01 | 0.00 | -0.01 | 3/10/2026 | 3/20/2026 3:59:49 PM EST |
| 250.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.88 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:49 PM EST |
| 260.00 | 0.00 | 0.71 | 0.36 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.53 | 0.27 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.13 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/20/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.34 | 0.17 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.95 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 3:59:49 PM EST |
| 70.00 | 0.26 | 0.66 | 0.46 | 0.41 | +0.11 | +36.67% | 0.01 | 2 | 79 | 0.90 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 75.00 | 0.36 | 0.86 | 0.61 | 0.38 | -0.04 | -9.53% | 0.01 | 2 | 89 | 0.86 | -0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 80.00 | 0.50 | 0.66 | 0.58 | 0.53 | -0.53 | -50.00% | 0.01 | 3 | 395 | 0.78 | -0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 85.00 | 0.52 | 1.01 | 0.77 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 823 | 0.73 | -0.03 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 3:59:49 PM EST |
| 90.00 | 0.80 | 1.40 | 1.10 | 1.10 | -0.10 | -8.34% | 0.01 | 68 | 2,940 | 0.71 | -0.05 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 95.00 | 1.28 | 1.77 | 1.53 | 1.56 | -0.09 | -5.46% | 0.02 | 63 | 1,763 | 0.69 | -0.07 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 97.50 | 1.42 | 2.13 | 1.78 | 1.86 | -0.26 | -12.27% | 0.02 | 2 | 367 | 0.69 | -0.08 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 100.00 | 1.90 | 2.33 | 2.12 | 2.09 | -0.06 | -2.80% | 0.02 | 15 | 6,927 | 0.68 | -0.10 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 105.00 | 2.53 | 3.20 | 2.87 | 2.80 | -0.20 | -6.67% | 0.03 | 89 | 2,874 | 0.66 | -0.13 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 110.00 | 3.60 | 3.90 | 3.75 | 3.94 | -0.03 | -0.76% | 0.03 | 90 | 4,267 | 0.64 | -0.18 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 115.00 | 4.80 | 5.10 | 4.95 | 5.20 | -0.10 | -1.89% | 0.04 | 43 | 1,945 | 0.62 | -0.23 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 120.00 | 6.05 | 6.65 | 6.35 | 6.65 | -0.50 | -7.00% | 0.05 | 63 | 5,596 | 0.61 | -0.28 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 125.00 | 8.20 | 8.50 | 8.35 | 8.61 | -0.43 | -4.76% | 0.07 | 14 | 1,794 | 0.60 | -0.34 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 130.00 | 9.70 | 10.75 | 10.23 | 10.95 | -1.40 | -11.34% | 0.08 | 20 | 778 | 0.58 | -0.41 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 135.00 | 12.85 | 13.35 | 13.10 | 13.65 | -0.83 | -5.74% | 0.10 | 13 | 837 | 0.59 | -0.47 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 140.00 | 15.85 | 16.30 | 16.08 | 16.10 | -0.80 | -4.74% | 0.11 | 23 | 598 | 0.59 | -0.54 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 145.00 | 18.75 | 19.85 | 19.30 | 19.95 | -8.37 | -29.56% | 0.13 | 22 | 128 | 0.59 | -0.60 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 150.00 | 22.05 | 23.90 | 22.98 | 31.06 | 0.00 | 0.00% | 0.15 | 0 | 116 | 0.60 | -0.65 | 0.01 | -0.11 | 3/16/2026 | 3/20/2026 3:59:49 PM EST |
| 155.00 | 25.60 | 28.40 | 27.00 | 28.95 | 0.00 | 0.00% | 0.17 | 0 | 87 | 0.61 | -0.71 | 0.01 | -0.10 | 3/18/2026 | 3/20/2026 3:59:49 PM EST |
| 160.00 | 29.65 | 32.10 | 30.88 | 35.07 | 0.00 | 0.00% | 0.19 | 0 | 158 | 0.60 | -0.75 | 0.01 | -0.09 | 3/17/2026 | 3/20/2026 3:59:49 PM EST |
| 165.00 | 33.85 | 36.30 | 35.08 | 41.72 | 0.00 | 0.00% | 0.21 | 0 | 66 | 0.60 | -0.79 | 0.01 | -0.08 | 3/4/2026 | 3/20/2026 3:59:49 PM EST |
| 170.00 | 38.30 | 40.90 | 39.60 | 57.45 | 0.00 | 0.00% | 0.23 | 0 | 110 | 0.61 | -0.83 | 0.01 | -0.07 | 12/17/2025 | 3/20/2026 3:59:49 PM EST |
| 175.00 | 42.90 | 45.45 | 44.18 | 60.90 | 0.00 | 0.00% | 0.25 | 0 | 65 | 0.60 | -0.86 | 0.01 | -0.06 | 1/23/2026 | 3/20/2026 3:59:49 PM EST |
| 180.00 | 47.50 | 49.95 | 48.73 | 58.49 | 0.00 | 0.00% | 0.27 | 0 | 46 | 0.73 | -0.88 | 0.01 | -0.06 | 3/16/2026 | 3/20/2026 3:59:49 PM EST |
| 185.00 | 52.20 | 54.75 | 53.48 | 37.90 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.75 | -0.90 | 0.01 | -0.05 | 10/30/2025 | 3/20/2026 3:59:49 PM EST |
| 190.00 | 57.05 | 59.35 | 58.20 | 52.70 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.76 | -0.92 | 0.00 | -0.04 | 11/13/2025 | 3/20/2026 3:59:49 PM EST |
| 195.00 | 61.90 | 64.60 | 63.25 | 61.80 | +17.15 | +38.41% | 0.32 | 15 | 2 | 0.82 | -0.94 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:49 PM EST |
| 200.00 | 66.80 | 69.55 | 68.18 | 48.10 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.85 | -0.95 | 0.00 | -0.03 | 10/30/2025 | 3/20/2026 3:59:49 PM EST |
| 210.00 | 76.35 | 79.60 | 77.98 | 55.70 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.92 | -0.97 | 0.00 | -0.02 | 10/30/2025 | 3/20/2026 3:59:49 PM EST |
| 220.00 | 86.65 | 89.65 | 88.15 | 81.47 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 9/23/2025 | 3/20/2026 3:59:49 PM EST |
| 230.00 | 95.80 | 99.65 | 97.73 | 118.80 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.06 | -0.99 | 0.00 | -0.01 | 12/26/2025 | 3/20/2026 3:59:49 PM EST |
| 240.00 | 105.80 | 109.65 | 107.73 | 110.23 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.11 | -0.99 | 0.00 | -0.01 | 2/26/2026 | 3/20/2026 3:59:49 PM EST |
| 250.00 | 116.60 | 119.35 | 117.98 | 120.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 3:59:49 PM EST |
| 260.00 | 126.65 | 129.65 | 128.15 | % | 0.49 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:49 PM EST |