Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $112.09 as of 3/28/2025 7:15:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 38.00 | 39.50 | 38.10 | -11.17 | -22.68% | 1 | 6 | 0.95 | 0.96 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 33.75 | 34.85 | 42.32 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.93 | 0.00 | -0.05 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 29.40 | 30.35 | 34.10 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.90 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 25.20 | 27.90 | 30.65 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.86 | 0.01 | -0.07 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 21.50 | 21.75 | 21.80 | -4.12 | -15.90% | 20 | 49 | 0.69 | 0.81 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 17.90 | 19.10 | 21.10 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.74 | 0.01 | -0.10 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 14.65 | 14.90 | 14.25 | -3.45 | -19.50% | 55 | 112 | 0.66 | 0.68 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 11.80 | 12.00 | 12.50 | -4.22 | -25.24% | 1 | 7 | 0.65 | 0.60 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 9.40 | 9.55 | 9.10 | -3.02 | -24.92% | 147 | 293 | 0.64 | 0.52 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 7.30 | 7.50 | 7.30 | -2.40 | -24.75% | 30 | 475 | 0.64 | 0.45 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 5.65 | 5.80 | 5.75 | -1.73 | -23.13% | 64 | 1,085 | 0.63 | 0.37 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 4.30 | 4.45 | 4.25 | -1.70 | -28.58% | 59 | 697 | 0.63 | 0.31 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 3.20 | 3.35 | 3.33 | -1.17 | -26.00% | 138 | 1,116 | 0.62 | 0.25 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 2.40 | 2.49 | 2.34 | -0.91 | -28.00% | 39 | 576 | 0.62 | 0.19 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 1.78 | 1.86 | 1.80 | -0.70 | -28.00% | 51 | 1,380 | 0.62 | 0.15 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 1.20 | 1.38 | 1.24 | -0.54 | -30.34% | 58 | 4,091 | 0.61 | 0.12 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 0.95 | 1.01 | 0.96 | -0.31 | -24.41% | 64 | 1,195 | 0.62 | 0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 0.69 | 0.74 | 0.73 | -0.27 | -27.00% | 30 | 954 | 0.62 | 0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 0.49 | 0.55 | 0.50 | -0.20 | -28.58% | 10 | 1,280 | 0.62 | 0.05 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 0.30 | 0.60 | 0.40 | -0.14 | -25.93% | 17 | 504 | 0.64 | 0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 0.15 | 0.50 | 0.30 | -0.29 | -49.16% | 8 | 2,455 | 0.64 | 0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 0.14 | 0.42 | 0.25 | -0.12 | -32.44% | 2 | 760 | 0.65 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 0.08 | 0.18 | 0.18 | -0.13 | -41.94% | 14 | 627 | 0.61 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 0.01 | 0.15 | 0.15 | -0.29 | -65.91% | 1 | 156 | 0.57 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 0.05 | 0.17 | 0.13 | -0.17 | -56.67% | 18 | 148 | 0.66 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 0.02 | 0.30 | 0.30 | -0.08 | -21.06% | 1 | 869 | 0.68 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 0.05 | 0.20 | 0.26 | +0.18 | +225.00% | 10 | 681 | 0.71 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 0.01 | 0.34 | 0.12 | 0.00 | 0.00% | 0 | 540 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 0.01 | 1.16 | 0.11 | 0.00 | 0.00% | 0 | 312 | 1.15 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.65 | 0.53 | 0.00 | 0.00% | 0 | 183 | 1.08 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 1.25 | 0.44 | 0.00 | 0.00% | 0 | 239 | 1.27 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 1.28 | 0.10 | 0.00 | 0.00% | 0 | 86 | 1.31 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 1.28 | 1.15 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:58 PM EST |
| 270.00 | 0.01 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 110 | 0.94 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.35 | 0.99 | 0.44 | 0.00 | 0.00% | 0 | 190 | 0.77 | -0.04 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 0.90 | 1.02 | 1.00 | +0.28 | +38.89% | 16 | 168 | 0.74 | -0.07 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 1.45 | 1.55 | 1.52 | +0.52 | +52.00% | 17 | 197 | 0.72 | -0.10 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 2.22 | 2.34 | 2.26 | +0.65 | +40.38% | 34 | 210 | 0.71 | -0.14 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 3.30 | 3.40 | 3.35 | +1.02 | +43.78% | 33 | 2,376 | 0.69 | -0.19 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 4.60 | 4.80 | 4.68 | +1.33 | +39.71% | 31 | 956 | 0.68 | -0.26 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 6.35 | 6.55 | 6.38 | +1.68 | +35.75% | 80 | 1,375 | 0.67 | -0.32 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 8.45 | 9.00 | 8.90 | +2.28 | +34.45% | 83 | 1,771 | 0.67 | -0.40 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 11.00 | 11.20 | 10.77 | +2.07 | +23.80% | 206 | 629 | 0.65 | -0.48 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 13.85 | 14.10 | 14.51 | +3.31 | +29.56% | 42 | 3,452 | 0.64 | -0.55 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 17.05 | 17.50 | 16.85 | +2.58 | +18.08% | 13 | 1,925 | 0.64 | -0.63 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 20.80 | 22.00 | 20.40 | +3.30 | +19.30% | 98 | 895 | 0.66 | -0.69 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 24.75 | 25.10 | 24.38 | +3.27 | +15.49% | 31 | 1,098 | 0.63 | -0.75 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 28.80 | 29.15 | 28.75 | +4.40 | +18.07% | 38 | 1,051 | 0.61 | -0.81 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 32.80 | 33.70 | 34.09 | +5.22 | +18.09% | 11 | 2,708 | 0.59 | -0.85 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 37.30 | 38.55 | 36.90 | +3.01 | +8.89% | 9 | 844 | 0.59 | -0.88 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 41.80 | 44.20 | 42.20 | +4.35 | +11.50% | 7 | 8,094 | 0.69 | -0.91 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 45.00 | 49.10 | 47.90 | +15.54 | +48.03% | 20 | 386 | 0.76 | -0.93 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 51.65 | 54.10 | 43.05 | 0.00 | 0.00% | 0 | 797 | 0.88 | -0.95 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 56.40 | 59.00 | 53.60 | 0.00 | 0.00% | 0 | 114 | 0.95 | -0.96 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 61.50 | 64.10 | 57.60 | 0.00 | 0.00% | 0 | 40 | 0.93 | -0.97 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 66.55 | 69.05 | 49.35 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 71.55 | 74.00 | 59.60 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.98 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 76.55 | 79.00 | 68.96 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.99 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 81.55 | 83.95 | 79.30 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 86.00 | 88.85 | 42.75 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 91.35 | 93.85 | 47.45 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.99 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 101.25 | 103.85 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 220.00 | 110.55 | 113.45 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 230.00 | 120.55 | 123.45 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 240.00 | 130.55 | 134.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 250.00 | 140.50 | 144.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 260.00 | 151.55 | 153.35 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 270.00 | 160.50 | 163.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |