Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $175.49 as of 4/22/2026 12:27:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 110.70 | 115.10 | 112.90 | 76.99 | 0.00 | 0.00% | 1.41 | 0 | 3 | 2.06 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 4/22/2026 12:59:01 PM EST |
| 85.00 | 105.75 | 110.15 | 107.95 | % | 1.27 | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 4/22/2026 12:59:01 PM EST | |||
| 90.00 | 100.80 | 105.20 | 103.00 | % | 1.14 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 4/22/2026 12:59:01 PM EST | |||
| 95.00 | 95.85 | 100.25 | 98.05 | % | 1.03 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 4/22/2026 12:59:01 PM EST | |||
| 100.00 | 90.95 | 95.35 | 93.15 | 57.62 | 0.00 | 0.00% | 0.93 | 0 | 4 | 1.63 | 0.99 | 0.00 | -0.03 | 4/13/2026 | 4/22/2026 12:59:01 PM EST |
| 105.00 | 86.05 | 90.45 | 88.25 | 46.35 | 0.00 | 0.00% | 0.84 | 0 | 3 | 1.54 | 0.99 | 0.00 | -0.03 | 4/13/2026 | 4/22/2026 12:59:01 PM EST |
| 110.00 | 81.20 | 85.10 | 83.15 | 64.75 | 0.00 | 0.00% | 0.76 | 0 | 68 | 1.38 | 0.98 | 0.00 | -0.06 | 4/20/2026 | 4/22/2026 12:59:01 PM EST |
| 115.00 | 76.75 | 80.65 | 78.70 | 64.00 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.30 | 0.98 | 0.00 | -0.06 | 4/21/2026 | 4/22/2026 12:59:01 PM EST |
| 120.00 | 72.05 | 75.65 | 73.85 | 71.19 | +11.30 | +18.87% | 0.62 | 6 | 14 | 1.26 | 0.96 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 125.00 | 67.20 | 70.15 | 68.68 | 68.02 | +19.80 | +41.07% | 0.55 | 24 | 24 | 1.16 | 0.94 | 0.00 | -0.12 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 130.00 | 62.15 | 66.00 | 64.08 | 34.05 | 0.00 | 0.00% | 0.49 | 0 | 11 | 1.10 | 0.93 | 0.00 | -0.14 | 4/14/2026 | 4/22/2026 12:59:01 PM EST |
| 135.00 | 58.20 | 62.00 | 60.10 | 58.99 | +19.41 | +49.04% | 0.45 | 5 | 15 | 1.11 | 0.93 | 0.00 | -0.14 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 140.00 | 53.30 | 57.25 | 55.28 | 39.15 | 0.00 | 0.00% | 0.39 | 0 | 15 | 0.82 | 0.91 | 0.00 | -0.15 | 4/21/2026 | 4/22/2026 12:59:01 PM EST |
| 145.00 | 50.05 | 52.50 | 51.28 | 44.81 | +7.54 | +20.24% | 0.35 | 2 | 141 | 0.82 | 0.89 | 0.00 | -0.17 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 150.00 | 45.05 | 47.50 | 46.28 | 46.43 | +13.13 | +39.43% | 0.31 | 6 | 49 | 0.84 | 0.87 | 0.00 | -0.18 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 155.00 | 41.55 | 43.60 | 42.58 | 29.22 | 0.00 | 0.00% | 0.27 | 0 | 37 | 0.79 | 0.85 | 0.00 | -0.20 | 4/21/2026 | 4/22/2026 12:59:01 PM EST |
| 160.00 | 37.60 | 39.40 | 38.50 | 32.17 | +8.70 | +37.07% | 0.24 | 12 | 80 | 0.79 | 0.82 | 0.01 | -0.22 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 165.00 | 33.25 | 36.40 | 34.83 | 33.90 | +13.77 | +68.41% | 0.21 | 23 | 48 | 0.80 | 0.79 | 0.01 | -0.23 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 170.00 | 29.50 | 32.40 | 30.95 | 30.91 | +13.71 | +79.71% | 0.18 | 58 | 69 | 0.82 | 0.75 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 175.00 | 26.80 | 28.60 | 27.70 | 25.89 | +11.03 | +74.23% | 0.16 | 26 | 106 | 0.81 | 0.71 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 180.00 | 23.80 | 25.30 | 24.55 | 24.50 | +11.55 | +89.19% | 0.14 | 58 | 71 | 0.82 | 0.67 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 185.00 | 21.75 | 22.85 | 22.30 | 22.10 | +11.65 | +111.49% | 0.12 | 469 | 176 | 0.83 | 0.62 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 190.00 | 18.90 | 20.40 | 19.65 | 19.04 | +9.94 | +109.24% | 0.10 | 65 | 57 | 0.83 | 0.58 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 195.00 | 16.85 | 17.85 | 17.35 | 17.50 | +9.89 | +129.97% | 0.09 | 33 | 21 | 0.83 | 0.53 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 200.00 | 14.90 | 15.55 | 15.23 | 15.34 | +8.64 | +128.96% | 0.08 | 114 | 82 | 0.83 | 0.48 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 205.00 | 13.05 | 13.80 | 13.43 | 13.52 | +8.19 | +153.66% | 0.07 | 53 | 40 | 0.82 | 0.44 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 210.00 | 11.50 | 12.65 | 12.08 | 12.20 | +7.54 | +161.81% | 0.06 | 59 | 38 | 0.83 | 0.40 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 215.00 | 9.80 | 10.60 | 10.20 | 9.39 | +5.52 | +142.64% | 0.05 | 17 | 6 | 0.83 | 0.37 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 220.00 | 8.55 | 10.05 | 9.30 | 9.15 | % | 0.04 | 9 | 0 | 0.84 | 0.34 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 12:59:01 PM EST | |
| 225.00 | 7.80 | 8.25 | 8.03 | 5.40 | +2.43 | +81.82% | 0.04 | 5 | 6 | 0.84 | 0.31 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 230.00 | 6.80 | 7.75 | 7.28 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.88 | 0.29 | 0.01 | -0.28 | 4/21/2026 | 4/22/2026 12:59:01 PM EST |
| 235.00 | 5.85 | 6.40 | 6.13 | 3.75 | % | 0.03 | 1 | 0 | 0.85 | 0.27 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 12:59:01 PM EST | |
| 240.00 | 5.05 | 6.00 | 5.53 | 5.70 | +3.75 | +192.31% | 0.02 | 14 | 18 | 0.86 | 0.25 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 245.00 | 4.40 | 5.50 | 4.95 | 4.00 | % | 0.02 | 2 | 0 | 0.86 | 0.23 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 12:59:01 PM EST | |
| 250.00 | 4.00 | 4.75 | 4.38 | 4.15 | +2.96 | +248.74% | 0.02 | 58 | 20 | 0.88 | 0.23 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 255.00 | 2.82 | 4.65 | 3.74 | % | 0.01 | 0 | 0 | 0.88 | 0.21 | 0.01 | -0.27 | 4/22/2026 12:59:01 PM EST | |||
| 260.00 | 1.94 | 4.15 | 3.05 | % | 0.01 | 0 | 0 | 0.86 | 0.20 | 0.00 | -0.28 | 4/22/2026 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.05 | 1.73 | 0.89 | 0.29 | +0.21 | +262.50% | 0.01 | 1 | 3 | 1.57 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 85.00 | 0.00 | 1.80 | 0.90 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.87 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/22/2026 12:59:01 PM EST |
| 90.00 | 0.00 | 1.83 | 0.92 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 251 | 1.76 | 0.00 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 12:59:01 PM EST |
| 95.00 | 0.00 | 3.30 | 1.65 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.92 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/22/2026 12:59:01 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.59 | -0.01 | 0.00 | -0.03 | 4/21/2026 | 4/22/2026 12:59:01 PM EST |
| 105.00 | 0.00 | 2.67 | 1.34 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.59 | -0.01 | 0.00 | -0.03 | 4/20/2026 | 4/22/2026 12:59:01 PM EST |
| 110.00 | 0.00 | 1.02 | 0.51 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.19 | -0.02 | 0.00 | -0.06 | 4/20/2026 | 4/22/2026 12:59:01 PM EST |
| 115.00 | 0.00 | 2.12 | 1.06 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.31 | -0.02 | 0.00 | -0.06 | 4/20/2026 | 4/22/2026 12:59:01 PM EST |
| 120.00 | 0.23 | 0.90 | 0.57 | 0.76 | +0.04 | +5.56% | 0.00 | 12 | 67 | 0.95 | -0.04 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 125.00 | 0.02 | 1.63 | 0.83 | 0.71 | -0.34 | -32.39% | 0.01 | 5 | 40 | 0.82 | -0.06 | 0.00 | -0.12 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 130.00 | 0.09 | 1.70 | 0.90 | 1.24 | -0.22 | -15.07% | 0.01 | 6 | 92 | 0.78 | -0.07 | 0.00 | -0.14 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 135.00 | 1.36 | 1.80 | 1.58 | 1.32 | -0.58 | -30.53% | 0.01 | 10 | 61 | 0.90 | -0.07 | 0.00 | -0.14 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 140.00 | 1.66 | 2.55 | 2.11 | 2.10 | -0.64 | -23.36% | 0.02 | 25 | 70 | 0.87 | -0.09 | 0.00 | -0.15 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 145.00 | 2.36 | 2.77 | 2.57 | 2.60 | -0.83 | -24.20% | 0.02 | 27 | 172 | 0.87 | -0.11 | 0.00 | -0.17 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 150.00 | 3.15 | 3.65 | 3.40 | 3.45 | -1.20 | -25.81% | 0.02 | 17 | 75 | 0.87 | -0.13 | 0.00 | -0.18 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 155.00 | 3.50 | 4.25 | 3.88 | 4.31 | -1.44 | -25.05% | 0.03 | 37 | 57 | 0.81 | -0.15 | 0.00 | -0.20 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 160.00 | 4.35 | 5.45 | 4.90 | 4.55 | -3.14 | -40.84% | 0.03 | 11 | 39 | 0.80 | -0.18 | 0.01 | -0.22 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 165.00 | 5.45 | 6.80 | 6.13 | 6.48 | -2.89 | -30.85% | 0.04 | 12 | 50 | 0.81 | -0.21 | 0.01 | -0.23 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 170.00 | 6.15 | 8.10 | 7.13 | 8.28 | -3.31 | -28.56% | 0.04 | 13 | 20 | 0.79 | -0.25 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 175.00 | 9.05 | 10.00 | 9.53 | 9.61 | -5.24 | -35.29% | 0.05 | 12 | 17 | 0.82 | -0.29 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 180.00 | 11.00 | 11.90 | 11.45 | 11.80 | -4.50 | -27.61% | 0.06 | 14 | 10 | 0.82 | -0.33 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 185.00 | 13.35 | 14.35 | 13.85 | 14.50 | -24.30 | -62.63% | 0.07 | 5 | 2 | 0.83 | -0.38 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 190.00 | 15.65 | 16.90 | 16.28 | 16.69 | -6.56 | -28.22% | 0.09 | 18 | 1 | 0.84 | -0.42 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 195.00 | 18.40 | 19.55 | 18.98 | 19.20 | -28.60 | -59.84% | 0.10 | 9 | 2 | 0.82 | -0.47 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 200.00 | 21.25 | 22.70 | 21.98 | 22.00 | -8.50 | -27.87% | 0.11 | 5 | 5 | 0.82 | -0.52 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 205.00 | 24.10 | 25.60 | 24.85 | % | 0.12 | 0 | 0 | 0.81 | -0.56 | 0.01 | -0.29 | 4/22/2026 12:59:01 PM EST | |||
| 210.00 | 27.60 | 29.15 | 28.38 | 38.65 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.81 | -0.60 | 0.01 | -0.29 | 4/21/2026 | 4/22/2026 12:59:01 PM EST |
| 215.00 | 31.10 | 33.35 | 32.23 | % | 0.15 | 0 | 0 | 0.82 | -0.63 | 0.01 | -0.29 | 4/22/2026 12:59:01 PM EST | |||
| 220.00 | 34.80 | 36.80 | 35.80 | 47.45 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.82 | -0.66 | 0.01 | -0.29 | 4/21/2026 | 4/22/2026 12:59:01 PM EST |
| 225.00 | 38.65 | 40.20 | 39.43 | % | 0.18 | 0 | 0 | 0.82 | -0.69 | 0.01 | -0.29 | 4/22/2026 12:59:01 PM EST | |||
| 230.00 | 42.65 | 45.00 | 43.83 | 44.75 | -11.70 | -20.73% | 0.19 | 30 | 13 | 0.84 | -0.71 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 235.00 | 46.80 | 49.80 | 48.30 | % | 0.21 | 0 | 0 | 0.86 | -0.73 | 0.01 | -0.28 | 4/22/2026 12:59:01 PM EST | |||
| 240.00 | 50.95 | 53.55 | 52.25 | 65.80 | 0.00 | 0.00% | 0.22 | 0 | 24 | 0.84 | -0.75 | 0.01 | -0.28 | 4/21/2026 | 4/22/2026 12:59:01 PM EST |
| 245.00 | 55.30 | 58.25 | 56.78 | % | 0.23 | 0 | 0 | 0.87 | -0.77 | 0.01 | -0.27 | 4/22/2026 12:59:01 PM EST | |||
| 250.00 | 59.35 | 62.50 | 60.93 | 75.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.86 | -0.77 | 0.01 | -0.28 | 4/21/2026 | 4/22/2026 12:59:01 PM EST |
| 255.00 | 64.20 | 66.85 | 65.53 | % | 0.26 | 0 | 0 | 0.88 | -0.79 | 0.01 | -0.27 | 4/22/2026 12:59:01 PM EST | |||
| 260.00 | 69.10 | 71.75 | 70.43 | 71.70 | % | 0.27 | 16 | 0 | 0.87 | -0.80 | 0.00 | -0.28 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |