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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 79.40 | 83.35 | 81.38 | 80.95 | % | 1.02 | 40 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 4/14/2026 2:58:57 PM EST | |
| 85.00 | 74.15 | 78.45 | 76.30 | % | 0.90 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/14/2026 2:58:57 PM EST | |||
| 90.00 | 69.20 | 73.40 | 71.30 | 71.19 | % | 0.79 | 22 | 0 | 1.30 | 0.99 | 0.00 | -0.02 | 4/14/2026 | 4/14/2026 2:58:57 PM EST | |
| 95.00 | 64.70 | 68.85 | 66.78 | % | 0.70 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 4/14/2026 2:58:57 PM EST | |||
| 100.00 | 60.05 | 63.95 | 62.00 | 61.40 | % | 0.62 | 8 | 0 | 1.15 | 0.98 | 0.00 | -0.03 | 4/14/2026 | 4/14/2026 2:58:57 PM EST | |
| 105.00 | 55.15 | 59.00 | 57.08 | 58.55 | % | 0.54 | 4 | 0 | 1.06 | 0.96 | 0.00 | -0.05 | 4/14/2026 | 4/14/2026 2:58:57 PM EST | |
| 110.00 | 50.45 | 54.00 | 52.23 | % | 0.47 | 0 | 0 | 1.00 | 0.95 | 0.00 | -0.06 | 4/14/2026 2:58:57 PM EST | |||
| 115.00 | 45.65 | 49.55 | 47.60 | % | 0.41 | 0 | 0 | 0.95 | 0.93 | 0.00 | -0.08 | 4/14/2026 2:58:57 PM EST | |||
| 120.00 | 41.60 | 45.00 | 43.30 | 30.62 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.91 | 0.91 | 0.00 | -0.09 | 4/9/2026 | 4/14/2026 2:58:57 PM EST |
| 125.00 | 37.10 | 40.75 | 38.93 | 39.17 | % | 0.31 | 1 | 0 | 0.61 | 0.88 | 0.01 | -0.10 | 4/14/2026 | 4/14/2026 2:58:57 PM EST | |
| 130.00 | 33.05 | 36.35 | 34.70 | 28.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.67 | 0.85 | 0.01 | -0.12 | 4/10/2026 | 4/14/2026 2:58:57 PM EST |
| 135.00 | 29.80 | 32.05 | 30.93 | 31.27 | +7.97 | +34.21% | 0.23 | 5 | 9 | 0.68 | 0.81 | 0.01 | -0.13 | 4/14/2026 | 4/14/2026 2:58:57 PM EST |
| 140.00 | 25.20 | 29.35 | 27.28 | 24.87 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.63 | 0.76 | 0.01 | -0.14 | 4/10/2026 | 4/14/2026 2:58:57 PM EST |
| 145.00 | 22.65 | 25.10 | 23.88 | 24.10 | +8.00 | +49.69% | 0.16 | 1 | 3 | 0.67 | 0.72 | 0.01 | -0.15 | 4/14/2026 | 4/14/2026 2:58:57 PM EST |
| 150.00 | 19.45 | 21.65 | 20.55 | 20.61 | +2.54 | +14.06% | 0.14 | 4 | 6 | 0.65 | 0.66 | 0.01 | -0.16 | 4/14/2026 | 4/14/2026 2:58:57 PM EST |
| 155.00 | 16.15 | 18.85 | 17.50 | 17.90 | +2.03 | +12.80% | 0.11 | 2 | 6 | 0.65 | 0.61 | 0.01 | -0.17 | 4/14/2026 | 4/14/2026 2:58:57 PM EST |
| 160.00 | 14.15 | 16.25 | 15.20 | 15.31 | +2.19 | +16.70% | 0.10 | 12 | 4 | 0.66 | 0.55 | 0.01 | -0.17 | 4/14/2026 | 4/14/2026 2:58:57 PM EST |
| 165.00 | 10.60 | 14.15 | 12.38 | 12.73 | +1.73 | +15.73% | 0.08 | 3 | 10 | 0.65 | 0.50 | 0.01 | -0.17 | 4/14/2026 | 4/14/2026 2:58:57 PM EST |
| 170.00 | 9.50 | 11.50 | 10.50 | 10.75 | +0.30 | +2.88% | 0.06 | 2 | 10 | 0.64 | 0.44 | 0.01 | -0.17 | 4/14/2026 | 4/14/2026 2:58:57 PM EST |
| 175.00 | 7.55 | 9.60 | 8.58 | 8.33 | +1.99 | +31.39% | 0.05 | 14 | 7 | 0.63 | 0.39 | 0.01 | -0.16 | 4/14/2026 | 4/14/2026 2:58:57 PM EST |
| 180.00 | 6.95 | 8.10 | 7.53 | 7.51 | +1.09 | +16.98% | 0.04 | 30 | 10 | 0.61 | 0.34 | 0.01 | -0.15 | 4/14/2026 | 4/14/2026 2:58:57 PM EST |
| 185.00 | 4.05 | 8.30 | 6.18 | 6.27 | % | 0.03 | 5 | 0 | 0.64 | 0.30 | 0.01 | -0.14 | 4/14/2026 | 4/14/2026 2:58:57 PM EST | |
| 190.00 | 3.90 | 6.85 | 5.38 | 5.18 | +0.43 | +9.06% | 0.03 | 1 | 2 | 0.64 | 0.26 | 0.01 | -0.13 | 4/14/2026 | 4/14/2026 2:58:57 PM EST |
| 195.00 | 3.20 | 6.00 | 4.60 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | 0.22 | 0.01 | -0.12 | 4/13/2026 | 4/14/2026 2:58:57 PM EST |
| 200.00 | 3.30 | 4.50 | 3.90 | 3.35 | -0.03 | -0.89% | 0.02 | 1 | 1 | 0.67 | 0.19 | 0.01 | -0.11 | 4/14/2026 | 4/14/2026 2:58:57 PM EST |
| 205.00 | 0.93 | 4.20 | 2.57 | 2.62 | % | 0.01 | 3 | 0 | 0.61 | 0.17 | 0.01 | -0.10 | 4/14/2026 | 4/14/2026 2:58:57 PM EST | |
| 210.00 | 1.81 | 2.85 | 2.33 | 2.40 | +0.40 | +20.00% | 0.01 | 1 | 1 | 0.63 | 0.14 | 0.01 | -0.09 | 4/14/2026 | 4/14/2026 2:58:57 PM EST |
| 215.00 | 1.43 | 3.25 | 2.34 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | 0.12 | 0.01 | -0.08 | 4/13/2026 | 4/14/2026 2:58:57 PM EST |
| 220.00 | 0.75 | 2.09 | 1.42 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.10 | 0.00 | -0.07 | 4/13/2026 | 4/14/2026 2:58:57 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 | 0.00 | 2.64 | 1.32 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 4/14/2026 2:58:57 PM EST | |||
| 85.00 | 0.00 | 3.45 | 1.73 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 4/14/2026 2:58:57 PM EST | |||
| 90.00 | 0.00 | 2.92 | 1.46 | % | 0.02 | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.02 | 4/14/2026 2:58:57 PM EST | |||
| 95.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.02 | 4/14/2026 2:58:57 PM EST | |||
| 100.00 | 0.00 | 3.45 | 1.73 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.20 | -0.02 | 0.00 | -0.03 | 4/13/2026 | 4/14/2026 2:58:57 PM EST |
| 105.00 | 0.02 | 1.17 | 0.60 | 1.57 | -0.40 | -20.31% | 0.01 | 8 | 1 | 0.72 | -0.04 | 0.00 | -0.05 | 4/14/2026 | 4/14/2026 2:58:57 PM EST |
| 110.00 | 0.69 | 1.42 | 1.06 | 1.14 | % | 0.01 | 6 | 0 | 0.75 | -0.05 | 0.00 | -0.06 | 4/14/2026 | 4/14/2026 2:58:57 PM EST | |
| 115.00 | 0.10 | 3.40 | 1.75 | % | 0.02 | 0 | 0 | 0.75 | -0.07 | 0.00 | -0.08 | 4/14/2026 2:58:57 PM EST | |||
| 120.00 | 1.34 | 2.84 | 2.09 | 2.04 | -1.45 | -41.55% | 0.02 | 1 | 1 | 0.71 | -0.09 | 0.00 | -0.09 | 4/14/2026 | 4/14/2026 2:58:57 PM EST |
| 125.00 | 2.13 | 3.30 | 2.72 | 2.83 | -1.94 | -40.68% | 0.02 | 34 | 3 | 0.71 | -0.12 | 0.01 | -0.10 | 4/14/2026 | 4/14/2026 2:58:57 PM EST |
| 130.00 | 3.10 | 3.95 | 3.53 | 3.71 | -1.06 | -22.23% | 0.03 | 5 | 1 | 0.65 | -0.15 | 0.01 | -0.12 | 4/14/2026 | 4/14/2026 2:58:57 PM EST |
| 135.00 | 3.95 | 5.90 | 4.93 | 4.60 | % | 0.04 | 6 | 0 | 0.70 | -0.19 | 0.01 | -0.13 | 4/14/2026 | 4/14/2026 2:58:57 PM EST | |
| 140.00 | 5.55 | 6.80 | 6.18 | 6.04 | % | 0.04 | 21 | 0 | 0.68 | -0.24 | 0.01 | -0.14 | 4/14/2026 | 4/14/2026 2:58:57 PM EST | |
| 145.00 | 6.70 | 8.30 | 7.50 | 8.55 | -0.68 | -7.37% | 0.05 | 3 | 4 | 0.68 | -0.28 | 0.01 | -0.15 | 4/14/2026 | 4/14/2026 2:58:57 PM EST |
| 150.00 | 8.55 | 10.55 | 9.55 | 10.00 | -3.00 | -23.08% | 0.06 | 10 | 6 | 0.64 | -0.34 | 0.01 | -0.16 | 4/14/2026 | 4/14/2026 2:58:57 PM EST |
| 155.00 | 11.00 | 12.35 | 11.68 | 12.55 | -0.95 | -7.04% | 0.08 | 3 | 13 | 0.66 | -0.39 | 0.01 | -0.17 | 4/14/2026 | 4/14/2026 2:58:57 PM EST |
| 160.00 | 13.35 | 14.65 | 14.00 | 14.35 | -4.55 | -24.08% | 0.09 | 23 | 2 | 0.63 | -0.45 | 0.01 | -0.17 | 4/14/2026 | 4/14/2026 2:58:57 PM EST |
| 165.00 | 15.60 | 18.00 | 16.80 | 17.10 | % | 0.10 | 5 | 0 | 0.65 | -0.50 | 0.01 | -0.17 | 4/14/2026 | 4/14/2026 2:58:57 PM EST | |
| 170.00 | 18.35 | 20.95 | 19.65 | % | 0.12 | 0 | 0 | 0.65 | -0.56 | 0.01 | -0.17 | 4/14/2026 2:58:57 PM EST | |||
| 175.00 | 21.45 | 24.10 | 22.78 | % | 0.13 | 0 | 0 | 0.65 | -0.61 | 0.01 | -0.16 | 4/14/2026 2:58:57 PM EST | |||
| 180.00 | 25.05 | 27.40 | 26.23 | % | 0.15 | 0 | 0 | 0.64 | -0.66 | 0.01 | -0.15 | 4/14/2026 2:58:57 PM EST | |||
| 185.00 | 28.70 | 31.10 | 29.90 | % | 0.16 | 0 | 0 | 0.64 | -0.70 | 0.01 | -0.14 | 4/14/2026 2:58:57 PM EST | |||
| 190.00 | 32.45 | 35.55 | 34.00 | % | 0.18 | 0 | 0 | 0.62 | -0.74 | 0.01 | -0.13 | 4/14/2026 2:58:57 PM EST | |||
| 195.00 | 35.70 | 39.80 | 37.75 | % | 0.19 | 0 | 0 | 0.64 | -0.78 | 0.01 | -0.12 | 4/14/2026 2:58:57 PM EST | |||
| 200.00 | 40.75 | 43.35 | 42.05 | 42.10 | % | 0.21 | 14 | 0 | 0.61 | -0.81 | 0.01 | -0.11 | 4/14/2026 | 4/14/2026 2:58:57 PM EST | |
| 205.00 | 44.85 | 48.15 | 46.50 | % | 0.23 | 0 | 0 | 0.79 | -0.83 | 0.01 | -0.10 | 4/14/2026 2:58:57 PM EST | |||
| 210.00 | 49.50 | 52.80 | 51.15 | % | 0.24 | 0 | 0 | 0.81 | -0.86 | 0.01 | -0.09 | 4/14/2026 2:58:57 PM EST | |||
| 215.00 | 54.20 | 57.85 | 56.03 | 56.45 | % | 0.26 | 12 | 0 | 0.81 | -0.88 | 0.01 | -0.08 | 4/14/2026 | 4/14/2026 2:58:57 PM EST | |
| 220.00 | 58.70 | 62.15 | 60.43 | % | 0.27 | 0 | 0 | 0.83 | -0.90 | 0.00 | -0.07 | 4/14/2026 2:58:57 PM EST |