Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $105.16 as of 4/23/2025 8:55:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 53.75 | 57.75 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 55.00 | 49.00 | 52.85 | % | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 60.00 | 44.00 | 48.00 | % | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.02 | 4/23/2025 4:00:03 PM EST | |||
| 65.00 | 39.10 | 43.15 | % | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.03 | 4/23/2025 4:00:03 PM EST | |||
| 70.00 | 34.65 | 38.45 | 36.80 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.95 | 0.00 | -0.05 | 4/11/2025 | 4/23/2025 4:00:03 PM EST |
| 75.00 | 29.80 | 34.00 | % | 0 | 0 | 0.87 | 0.93 | 0.01 | -0.06 | 4/23/2025 4:00:03 PM EST | |||
| 80.00 | 26.85 | 28.00 | % | 0 | 0 | 0.84 | 0.89 | 0.01 | -0.08 | 4/23/2025 4:00:03 PM EST | |||
| 85.00 | 22.65 | 23.55 | 16.11 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.84 | 0.01 | -0.09 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 88.00 | 20.15 | 21.30 | % | 0 | 0 | 0.78 | 0.81 | 0.01 | -0.10 | 4/23/2025 4:00:03 PM EST | |||
| 89.00 | 18.50 | 20.55 | % | 0 | 0 | 0.73 | 0.80 | 0.01 | -0.11 | 4/23/2025 4:00:03 PM EST | |||
| 90.00 | 18.80 | 19.45 | 18.53 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.78 | 0.01 | -0.11 | 4/15/2025 | 4/23/2025 4:00:03 PM EST |
| 91.00 | 17.80 | 19.15 | 15.30 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.77 | 0.01 | -0.11 | 4/16/2025 | 4/23/2025 4:00:03 PM EST |
| 92.00 | 17.15 | 18.20 | % | 0 | 0 | 0.75 | 0.76 | 0.01 | -0.11 | 4/23/2025 4:00:03 PM EST | |||
| 93.00 | 14.95 | 17.10 | 16.05 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.74 | 0.01 | -0.12 | 4/11/2025 | 4/23/2025 4:00:03 PM EST |
| 94.00 | 14.90 | 16.65 | % | 0 | 0 | 0.70 | 0.73 | 0.01 | -0.12 | 4/23/2025 4:00:03 PM EST | |||
| 95.00 | 14.75 | 15.75 | 15.99 | +4.00 | +33.37% | 7 | 11 | 0.71 | 0.72 | 0.01 | -0.12 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 96.00 | 13.60 | 15.25 | 14.12 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.70 | 0.01 | -0.12 | 4/10/2025 | 4/23/2025 4:00:03 PM EST |
| 97.00 | 12.95 | 14.75 | % | 0 | 0 | 0.70 | 0.69 | 0.01 | -0.12 | 4/23/2025 4:00:03 PM EST | |||
| 98.00 | 13.05 | 14.00 | 15.40 | +4.24 | +38.00% | 2 | 2 | 0.72 | 0.67 | 0.02 | -0.13 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 99.00 | 12.60 | 13.25 | % | 0 | 0 | 0.72 | 0.65 | 0.02 | -0.13 | 4/23/2025 4:00:03 PM EST | |||
| 100.00 | 11.90 | 13.00 | 12.39 | +3.00 | +31.95% | 4 | 10 | 0.72 | 0.64 | 0.02 | -0.13 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 101.00 | 10.55 | 11.95 | 13.20 | +3.45 | +35.39% | 2 | 3 | 0.67 | 0.62 | 0.02 | -0.13 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 102.00 | 10.15 | 11.35 | 6.93 | 0.00 | 0.00% | 0 | 32 | 0.67 | 0.61 | 0.02 | -0.13 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 103.00 | 10.10 | 11.20 | 8.00 | 0.00 | 0.00% | 0 | 21 | 0.71 | 0.59 | 0.02 | -0.13 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 104.00 | 8.75 | 10.30 | % | 0 | 0 | 0.66 | 0.57 | 0.02 | -0.13 | 4/23/2025 4:00:03 PM EST | |||
| 105.00 | 8.30 | 9.80 | 9.55 | +2.20 | +29.94% | 32 | 10 | 0.70 | 0.55 | 0.02 | -0.13 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 106.00 | 7.70 | 10.00 | 10.97 | +3.97 | +56.72% | 2 | 16 | 0.68 | 0.54 | 0.02 | -0.13 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 107.00 | 7.30 | 8.70 | 8.67 | -1.78 | -17.04% | 13 | 15 | 0.68 | 0.52 | 0.02 | -0.13 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 108.00 | 6.85 | 8.25 | 8.70 | % | 3 | 0 | 0.64 | 0.50 | 0.02 | -0.13 | 4/23/2025 | 4/23/2025 4:00:03 PM EST | |
| 109.00 | 7.30 | 7.80 | % | 0 | 0 | 0.67 | 0.48 | 0.02 | -0.13 | 4/23/2025 4:00:03 PM EST | |||
| 110.00 | 6.80 | 7.35 | 7.30 | +2.55 | +53.69% | 3 | 15 | 0.67 | 0.47 | 0.02 | -0.13 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 111.00 | 6.35 | 6.95 | % | 0 | 0 | 0.66 | 0.45 | 0.02 | -0.12 | 4/23/2025 4:00:03 PM EST | |||
| 112.00 | 5.15 | 6.65 | 7.42 | +3.25 | +77.94% | 5 | 1 | 0.63 | 0.43 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 113.00 | 3.55 | 6.15 | 7.38 | +3.05 | +70.44% | 1 | 1 | 0.67 | 0.41 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 114.00 | 5.10 | 5.85 | 6.10 | +2.95 | +93.66% | 1 | 3 | 0.65 | 0.40 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 115.00 | 5.00 | 5.50 | 6.26 | +2.66 | +73.89% | 14 | 37 | 0.66 | 0.38 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 116.00 | 4.40 | 5.20 | 3.20 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.36 | 0.02 | -0.11 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 120.00 | 1.89 | 4.10 | 4.14 | +1.67 | +67.62% | 14 | 27 | 0.58 | 0.30 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 125.00 | 0.65 | 3.00 | 2.80 | +1.12 | +66.67% | 25 | 24 | 0.56 | 0.23 | 0.01 | -0.09 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 130.00 | 1.52 | 2.26 | 1.85 | +0.76 | +69.73% | 19 | 21 | 0.64 | 0.17 | 0.01 | -0.07 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 135.00 | 0.57 | 1.42 | 1.18 | +0.46 | +63.89% | 96 | 67 | 0.59 | 0.12 | 0.01 | -0.05 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 140.00 | 0.70 | 0.89 | 0.94 | +0.51 | +118.61% | 5 | 1 | 0.61 | 0.08 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 145.00 | 0.29 | 0.66 | 0.72 | +0.35 | +94.60% | 6 | 2 | 0.66 | 0.06 | 0.01 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 150.00 | 0.11 | 0.88 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.04 | 0.00 | -0.02 | 4/14/2025 | 4/23/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.98 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 60.00 | 0.03 | 1.70 | % | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.02 | 4/23/2025 4:00:03 PM EST | |||
| 65.00 | 0.13 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 3 | 1.10 | -0.02 | 0.00 | -0.03 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 70.00 | 0.53 | 1.19 | 0.62 | -0.88 | -58.67% | 3 | 14 | 0.92 | -0.05 | 0.00 | -0.05 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 75.00 | 0.65 | 1.33 | 1.16 | -0.69 | -37.30% | 1 | 6 | 0.81 | -0.07 | 0.01 | -0.06 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 80.00 | 1.13 | 2.18 | 1.39 | -1.00 | -41.85% | 9 | 10 | 0.80 | -0.11 | 0.01 | -0.08 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 85.00 | 2.10 | 2.75 | 1.94 | -2.88 | -59.76% | 3 | 7 | 0.78 | -0.16 | 0.01 | -0.09 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 88.00 | 2.72 | 3.10 | 2.71 | -2.01 | -42.59% | 2 | 1 | 0.75 | -0.19 | 0.01 | -0.10 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 89.00 | 2.68 | 3.35 | 4.42 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.20 | 0.01 | -0.11 | 4/15/2025 | 4/23/2025 4:00:03 PM EST |
| 90.00 | 3.20 | 3.55 | 3.10 | -1.45 | -31.87% | 6 | 16 | 0.74 | -0.22 | 0.01 | -0.11 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 91.00 | 3.50 | 4.65 | 3.23 | -2.00 | -38.25% | 1 | 5 | 0.78 | -0.23 | 0.01 | -0.11 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 92.00 | 2.97 | 4.05 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.24 | 0.01 | -0.11 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 93.00 | 2.90 | 4.30 | 4.00 | -1.56 | -28.06% | 1 | 13 | 0.67 | -0.26 | 0.01 | -0.12 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 94.00 | 4.25 | 4.60 | 4.00 | -2.03 | -33.67% | 14 | 1 | 0.72 | -0.27 | 0.01 | -0.12 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 95.00 | 4.30 | 4.90 | 4.40 | -4.12 | -48.36% | 7 | 25 | 0.70 | -0.28 | 0.01 | -0.12 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 96.00 | 4.90 | 5.25 | 5.10 | -3.83 | -42.89% | 5 | 4 | 0.71 | -0.30 | 0.01 | -0.12 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 97.00 | 5.20 | 5.60 | 6.95 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.31 | 0.01 | -0.12 | 4/15/2025 | 4/23/2025 4:00:03 PM EST |
| 98.00 | 5.60 | 5.95 | 9.00 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.33 | 0.02 | -0.13 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 99.00 | 5.95 | 7.30 | 8.30 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.35 | 0.02 | -0.13 | 4/17/2025 | 4/23/2025 4:00:03 PM EST |
| 100.00 | 6.30 | 7.70 | 5.45 | -5.50 | -50.23% | 1 | 9 | 0.73 | -0.36 | 0.02 | -0.13 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 101.00 | 6.70 | 8.10 | 10.25 | 0.00 | 0.00% | 0 | 40 | 0.69 | -0.38 | 0.02 | -0.13 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 102.00 | 7.15 | 7.75 | 9.15 | 0.00 | 0.00% | 0 | 50 | 0.69 | -0.39 | 0.02 | -0.13 | 4/11/2025 | 4/23/2025 4:00:03 PM EST |
| 103.00 | 7.60 | 8.35 | % | 0 | 0 | 0.70 | -0.41 | 0.02 | -0.13 | 4/23/2025 4:00:03 PM EST | |||
| 104.00 | 8.05 | 8.50 | % | 0 | 0 | 0.68 | -0.43 | 0.02 | -0.13 | 4/23/2025 4:00:03 PM EST | |||
| 105.00 | 8.50 | 9.95 | 8.06 | -3.74 | -31.70% | 10 | 50 | 0.71 | -0.45 | 0.02 | -0.13 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 106.00 | 9.00 | 10.40 | 11.90 | 0.00 | 0.00% | 0 | 15 | 0.71 | -0.46 | 0.02 | -0.13 | 4/11/2025 | 4/23/2025 4:00:03 PM EST |
| 107.00 | 9.50 | 10.05 | 8.56 | -7.26 | -45.90% | 1 | 16 | 0.67 | -0.48 | 0.02 | -0.13 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 108.00 | 10.00 | 10.55 | 13.05 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.50 | 0.02 | -0.13 | 4/17/2025 | 4/23/2025 4:00:03 PM EST |
| 109.00 | 10.55 | 11.20 | 10.25 | % | 3 | 0 | 0.67 | -0.52 | 0.02 | -0.13 | 4/23/2025 | 4/23/2025 4:00:03 PM EST | |
| 110.00 | 11.15 | 11.70 | 14.90 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.53 | 0.02 | -0.13 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 111.00 | 11.75 | 12.35 | % | 0 | 0 | 0.66 | -0.55 | 0.02 | -0.12 | 4/23/2025 4:00:03 PM EST | |||
| 112.00 | 12.30 | 13.90 | % | 0 | 0 | 0.66 | -0.57 | 0.02 | -0.12 | 4/23/2025 4:00:03 PM EST | |||
| 113.00 | 12.95 | 13.55 | 20.03 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.59 | 0.02 | -0.12 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 114.00 | 13.60 | 14.35 | % | 0 | 0 | 0.66 | -0.60 | 0.02 | -0.12 | 4/23/2025 4:00:03 PM EST | |||
| 115.00 | 13.85 | 14.85 | 18.57 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.62 | 0.02 | -0.12 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 116.00 | 14.55 | 15.65 | 16.23 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.64 | 0.02 | -0.11 | 4/14/2025 | 4/23/2025 4:00:03 PM EST |
| 120.00 | 17.45 | 18.55 | 25.44 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.70 | 0.02 | -0.10 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 125.00 | 21.40 | 22.60 | 25.58 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.77 | 0.01 | -0.09 | 4/17/2025 | 4/23/2025 4:00:03 PM EST |
| 130.00 | 25.35 | 26.90 | % | 0 | 0 | 0.61 | -0.83 | 0.01 | -0.07 | 4/23/2025 4:00:03 PM EST | |||
| 135.00 | 29.75 | 31.35 | % | 0 | 0 | 0.69 | -0.88 | 0.01 | -0.05 | 4/23/2025 4:00:03 PM EST | |||
| 140.00 | 33.15 | 37.25 | % | 0 | 0 | 0.83 | -0.92 | 0.01 | -0.04 | 4/23/2025 4:00:03 PM EST | |||
| 145.00 | 38.00 | 41.75 | % | 0 | 0 | 0.82 | -0.94 | 0.01 | -0.03 | 4/23/2025 4:00:03 PM EST | |||
| 150.00 | 42.70 | 46.75 | % | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.02 | 4/23/2025 4:00:03 PM EST |