Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $148.93 as of 4/10/2026 8:27:35 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 | 95.70 | 99.40 | 97.55 | 88.98 | % | 1.63 | 16 | 13 | 2.30 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:49 PM EST | |
| 65.00 | 90.70 | 94.50 | 92.60 | 85.08 | % | 1.42 | 8 | 32 | 2.14 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:49 PM EST | |
| 70.00 | 85.80 | 89.50 | 87.65 | 80.63 | -6.42 | -7.38% | 1.25 | 16 | 69 | 1.99 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 75.00 | 80.80 | 84.70 | 82.75 | 74.21 | -14.79 | -16.62% | 1.10 | 8 | 10 | 1.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 80.00 | 75.90 | 79.20 | 77.55 | 65.42 | 0.00 | 0.00% | 0.97 | 0 | 57 | 1.61 | 1.00 | 0.00 | -0.01 | 3/27/2026 | 4/13/2026 3:59:49 PM EST |
| 85.00 | 71.00 | 74.70 | 72.85 | 54.61 | 0.00 | 0.00% | 0.86 | 0 | 38 | 1.59 | 1.00 | 0.00 | -0.02 | 3/23/2026 | 4/13/2026 3:59:49 PM EST |
| 90.00 | 66.10 | 69.40 | 67.75 | 59.51 | +2.26 | +3.95% | 0.75 | 56 | 96 | 1.40 | 0.99 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 95.00 | 61.25 | 64.35 | 62.80 | 67.46 | 0.00 | 0.00% | 0.66 | 0 | 64 | 1.29 | 0.99 | 0.00 | -0.03 | 3/25/2026 | 4/13/2026 3:59:49 PM EST |
| 97.50 | 58.80 | 62.00 | 60.40 | 60.00 | 0.00 | 0.00% | 0.62 | 0 | 22 | 1.26 | 0.99 | 0.00 | -0.03 | 4/10/2026 | 4/13/2026 3:59:49 PM EST |
| 100.00 | 56.40 | 59.40 | 57.90 | 57.15 | -2.25 | -3.79% | 0.58 | 4 | 336 | 1.18 | 0.98 | 0.00 | -0.04 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 105.00 | 51.60 | 54.60 | 53.10 | 52.38 | +6.31 | +13.70% | 0.51 | 3 | 217 | 0.99 | 0.97 | 0.00 | -0.05 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 110.00 | 47.20 | 49.70 | 48.45 | 47.00 | +4.66 | +11.01% | 0.44 | 21 | 263 | 1.02 | 0.96 | 0.00 | -0.07 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 115.00 | 42.75 | 44.85 | 43.80 | 42.25 | +3.65 | +9.46% | 0.38 | 16 | 650 | 0.67 | 0.94 | 0.00 | -0.09 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 120.00 | 37.65 | 40.70 | 39.18 | 34.00 | 0.00 | 0.00% | 0.33 | 0 | 609 | 0.60 | 0.91 | 0.00 | -0.10 | 4/10/2026 | 4/13/2026 3:59:49 PM EST |
| 125.00 | 33.75 | 36.30 | 35.03 | 28.66 | 0.00 | 0.00% | 0.28 | 0 | 562 | 0.70 | 0.88 | 0.01 | -0.12 | 4/10/2026 | 4/13/2026 3:59:49 PM EST |
| 130.00 | 29.30 | 32.30 | 30.80 | 30.25 | +5.57 | +22.57% | 0.24 | 17 | 1,030 | 0.65 | 0.84 | 0.01 | -0.14 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 135.00 | 26.35 | 27.80 | 27.08 | 26.07 | +5.57 | +27.18% | 0.20 | 23 | 2,154 | 0.70 | 0.80 | 0.01 | -0.16 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 140.00 | 21.95 | 24.30 | 23.13 | 22.57 | +5.61 | +33.08% | 0.17 | 348 | 1,369 | 0.68 | 0.75 | 0.01 | -0.18 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 145.00 | 19.55 | 20.70 | 20.13 | 19.55 | +5.47 | +38.85% | 0.14 | 199 | 1,160 | 0.69 | 0.70 | 0.01 | -0.19 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 150.00 | 15.70 | 17.40 | 16.55 | 17.70 | +6.20 | +53.92% | 0.11 | 137 | 1,308 | 0.66 | 0.64 | 0.01 | -0.20 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 155.00 | 13.70 | 14.60 | 14.15 | 14.10 | +4.71 | +50.16% | 0.09 | 156 | 1,326 | 0.68 | 0.58 | 0.01 | -0.21 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 160.00 | 11.50 | 12.10 | 11.80 | 12.10 | +4.50 | +59.22% | 0.07 | 750 | 3,529 | 0.68 | 0.52 | 0.01 | -0.21 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 165.00 | 9.65 | 9.95 | 9.80 | 9.61 | +3.46 | +56.26% | 0.06 | 381 | 1,993 | 0.67 | 0.46 | 0.01 | -0.20 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 170.00 | 7.70 | 8.40 | 8.05 | 7.74 | +2.84 | +57.96% | 0.05 | 376 | 1,350 | 0.67 | 0.40 | 0.01 | -0.19 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 175.00 | 6.10 | 6.70 | 6.40 | 6.20 | +2.15 | +53.09% | 0.04 | 66 | 697 | 0.67 | 0.34 | 0.01 | -0.18 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 180.00 | 5.05 | 5.40 | 5.23 | 5.24 | +2.09 | +66.35% | 0.03 | 2,020 | 1,342 | 0.67 | 0.29 | 0.01 | -0.17 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 185.00 | 3.85 | 4.40 | 4.13 | 4.15 | +1.68 | +68.02% | 0.02 | 157 | 587 | 0.67 | 0.25 | 0.01 | -0.16 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 190.00 | 3.15 | 3.50 | 3.33 | 3.30 | +1.30 | +65.00% | 0.02 | 148 | 447 | 0.67 | 0.21 | 0.01 | -0.14 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 195.00 | 2.42 | 3.05 | 2.74 | 2.65 | +0.97 | +57.74% | 0.01 | 30 | 302 | 0.68 | 0.17 | 0.01 | -0.13 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 200.00 | 2.21 | 2.29 | 2.25 | 2.28 | +0.90 | +65.22% | 0.01 | 9,192 | 933 | 0.69 | 0.15 | 0.01 | -0.11 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 210.00 | 1.50 | 1.59 | 1.55 | 1.55 | +0.53 | +51.97% | 0.01 | 4,182 | 483 | 0.71 | 0.10 | 0.01 | -0.09 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 220.00 | 0.79 | 1.15 | 0.97 | 1.00 | +0.34 | +51.52% | 0.00 | 46 | 316 | 0.71 | 0.07 | 0.00 | -0.06 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 230.00 | 0.61 | 0.80 | 0.71 | 0.71 | +0.23 | +47.92% | 0.00 | 2 | 858 | 0.73 | 0.04 | 0.00 | -0.05 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 240.00 | 0.14 | 0.77 | 0.46 | 0.48 | +0.12 | +33.34% | 0.00 | 4 | 251 | 0.72 | 0.03 | 0.00 | -0.03 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.88 | 0.02 | 0.00 | -0.02 | 4/10/2026 | 4/13/2026 3:59:49 PM EST |
| 260.00 | 0.25 | 0.39 | 0.32 | 0.28 | +0.01 | +3.71% | 0.00 | 1,367 | 2,475 | 0.81 | 0.01 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 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 | 0.42 | 0.21 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.65 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.32 | 0.16 | 0.16 | +0.06 | +60.00% | 0.00 | 32 | 77 | 1.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.18 | -0.03 | -14.29% | 0.00 | 16 | 82 | 1.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 0.79 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:49 PM EST |
| 80.00 | 0.12 | 0.47 | 0.30 | 0.23 | -0.03 | -11.54% | 0.00 | 8 | 361 | 1.12 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 85.00 | 0.05 | 0.42 | 0.24 | 0.36 | +0.06 | +20.00% | 0.00 | 500 | 683 | 0.97 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 90.00 | 0.33 | 0.61 | 0.47 | 0.37 | +0.04 | +12.13% | 0.01 | 280 | 2,877 | 1.03 | -0.01 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 95.00 | 0.40 | 0.50 | 0.45 | 0.49 | -0.01 | -2.00% | 0.00 | 7 | 2,528 | 0.94 | -0.01 | 0.00 | -0.03 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 97.50 | 0.35 | 0.71 | 0.53 | 0.51 | -0.20 | -28.17% | 0.01 | 3 | 463 | 0.92 | -0.01 | 0.00 | -0.03 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 100.00 | 0.51 | 0.63 | 0.57 | 0.62 | -0.14 | -18.43% | 0.01 | 1,053 | 6,870 | 0.90 | -0.02 | 0.00 | -0.04 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 105.00 | 0.58 | 1.09 | 0.84 | 0.83 | -0.22 | -20.96% | 0.01 | 71 | 2,960 | 0.88 | -0.03 | 0.00 | -0.05 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 110.00 | 0.84 | 1.14 | 0.99 | 1.06 | -0.49 | -31.62% | 0.01 | 91 | 4,554 | 0.83 | -0.04 | 0.00 | -0.07 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 115.00 | 1.26 | 1.45 | 1.36 | 1.42 | -0.44 | -23.66% | 0.01 | 111 | 2,816 | 0.80 | -0.06 | 0.00 | -0.09 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 120.00 | 1.73 | 1.83 | 1.78 | 1.89 | -0.63 | -25.00% | 0.01 | 905 | 7,114 | 0.78 | -0.09 | 0.00 | -0.10 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 125.00 | 2.31 | 2.51 | 2.41 | 2.40 | -0.99 | -29.21% | 0.02 | 505 | 3,367 | 0.76 | -0.12 | 0.01 | -0.12 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 130.00 | 3.05 | 3.50 | 3.28 | 3.25 | -1.40 | -30.11% | 0.03 | 307 | 3,015 | 0.75 | -0.16 | 0.01 | -0.14 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 135.00 | 4.15 | 4.55 | 4.35 | 4.25 | -1.35 | -24.11% | 0.03 | 36 | 1,503 | 0.74 | -0.20 | 0.01 | -0.16 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 140.00 | 5.25 | 6.05 | 5.65 | 5.60 | -2.20 | -28.21% | 0.04 | 70 | 2,562 | 0.73 | -0.25 | 0.01 | -0.18 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 145.00 | 6.70 | 7.75 | 7.23 | 7.22 | -2.10 | -22.54% | 0.05 | 130 | 412 | 0.71 | -0.30 | 0.01 | -0.19 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 150.00 | 8.55 | 9.90 | 9.23 | 9.35 | -3.18 | -25.38% | 0.06 | 134 | 1,858 | 0.71 | -0.36 | 0.01 | -0.20 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 155.00 | 10.80 | 12.05 | 11.43 | 11.62 | -2.23 | -16.11% | 0.07 | 404 | 520 | 0.70 | -0.42 | 0.01 | -0.21 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 160.00 | 13.20 | 14.60 | 13.90 | 14.00 | -4.00 | -22.23% | 0.09 | 381 | 755 | 0.69 | -0.48 | 0.01 | -0.21 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 165.00 | 15.95 | 17.95 | 16.95 | 17.60 | +1.01 | +6.09% | 0.10 | 8 | 133 | 0.70 | -0.54 | 0.01 | -0.20 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 170.00 | 19.10 | 21.05 | 20.08 | 20.95 | -2.95 | -12.35% | 0.12 | 60 | 132 | 0.69 | -0.60 | 0.01 | -0.19 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 175.00 | 22.65 | 24.45 | 23.55 | 23.50 | 0.00 | 0.00% | 0.13 | 0 | 65 | 0.68 | -0.66 | 0.01 | -0.18 | 3/25/2026 | 4/13/2026 3:59:49 PM EST |
| 180.00 | 26.30 | 28.50 | 27.40 | 34.22 | 0.00 | 0.00% | 0.15 | 0 | 90 | 0.68 | -0.71 | 0.01 | -0.17 | 3/27/2026 | 4/13/2026 3:59:49 PM EST |
| 185.00 | 30.35 | 33.10 | 31.73 | 46.55 | 0.00 | 0.00% | 0.17 | 0 | 53 | 0.71 | -0.75 | 0.01 | -0.16 | 4/7/2026 | 4/13/2026 3:59:49 PM EST |
| 190.00 | 34.80 | 37.45 | 36.13 | 46.00 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.74 | -0.79 | 0.01 | -0.14 | 3/27/2026 | 4/13/2026 3:59:49 PM EST |
| 195.00 | 38.80 | 41.30 | 40.05 | % | 0.21 | 0 | 17 | 0.70 | -0.82 | 0.01 | -0.13 | 4/13/2026 3:59:49 PM EST | |||
| 200.00 | 43.35 | 46.35 | 44.85 | 58.72 | 0.00 | 0.00% | 0.22 | 0 | 36 | 0.73 | -0.85 | 0.01 | -0.11 | 4/7/2026 | 4/13/2026 3:59:49 PM EST |
| 210.00 | 52.60 | 55.60 | 54.10 | 59.40 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.75 | -0.90 | 0.01 | -0.09 | 4/10/2026 | 4/13/2026 3:59:49 PM EST |
| 220.00 | 62.25 | 65.20 | 63.73 | 70.95 | 0.00 | 0.00% | 0.29 | 0 | 28 | 0.93 | -0.93 | 0.00 | -0.06 | 4/10/2026 | 4/13/2026 3:59:49 PM EST |
| 230.00 | 71.90 | 74.90 | 73.40 | % | 0.32 | 0 | 2 | 0.99 | -0.96 | 0.00 | -0.05 | 4/13/2026 3:59:49 PM EST | |||
| 240.00 | 81.40 | 84.70 | 83.05 | 83.09 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.04 | -0.97 | 0.00 | -0.03 | 4/1/2026 | 4/13/2026 3:59:49 PM EST |
| 250.00 | 90.70 | 94.60 | 92.65 | 102.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.02 | 4/9/2026 | 4/13/2026 3:59:49 PM EST |
| 260.00 | 100.70 | 104.50 | 102.60 | 107.31 | -5.52 | -4.90% | 0.39 | 4 | 4 | 1.21 | -0.99 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |