Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $154.96 as of 4/2/2026 8:52:51 AM 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 | 73.20 | 77.95 | 75.58 | % | 0.94 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 85.00 | 68.30 | 73.00 | 70.65 | 57.70 | 0.00 | 0.00% | 0.83 | 0 | 10 | 1.46 | 1.00 | 0.00 | -0.02 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 90.00 | 63.50 | 68.15 | 65.83 | 51.16 | 0.00 | 0.00% | 0.73 | 0 | 17 | 1.36 | 0.99 | 0.00 | -0.03 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 95.00 | 59.10 | 63.10 | 61.10 | 48.57 | 0.00 | 0.00% | 0.64 | 0 | 12 | 1.20 | 0.99 | 0.00 | -0.03 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 100.00 | 54.30 | 58.00 | 56.15 | 43.93 | 0.00 | 0.00% | 0.56 | 0 | 32 | 1.18 | 0.98 | 0.00 | -0.04 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 105.00 | 49.75 | 53.25 | 51.50 | 38.99 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.10 | 0.96 | 0.00 | -0.07 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 110.00 | 45.25 | 48.10 | 46.68 | % | 0.42 | 0 | 0 | 0.98 | 0.94 | 0.00 | -0.07 | 4/1/2026 4:00:08 PM EST | |||
| 115.00 | 40.50 | 43.50 | 42.00 | 26.25 | 0.00 | 0.00% | 0.37 | 0 | 50 | 0.65 | 0.92 | 0.00 | -0.09 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 120.00 | 36.25 | 39.40 | 37.83 | % | 0.32 | 0 | 0 | 0.71 | 0.90 | 0.01 | -0.10 | 4/1/2026 4:00:08 PM EST | |||
| 125.00 | 31.50 | 34.80 | 33.15 | % | 0.27 | 0 | 0 | 0.66 | 0.86 | 0.01 | -0.12 | 4/1/2026 4:00:08 PM EST | |||
| 130.00 | 27.70 | 30.00 | 28.85 | 28.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.65 | 0.82 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 135.00 | 23.80 | 26.75 | 25.28 | 24.00 | 0.00 | 0.00% | 0.19 | 0 | 119 | 0.66 | 0.78 | 0.01 | -0.15 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 140.00 | 21.40 | 22.85 | 22.13 | 18.60 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.68 | 0.73 | 0.01 | -0.16 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 143.00 | 18.35 | 20.25 | 19.30 | % | 0.13 | 0 | 0 | 0.62 | 0.70 | 0.01 | -0.17 | 4/1/2026 4:00:08 PM EST | |||
| 144.00 | 18.65 | 19.85 | 19.25 | % | 0.13 | 0 | 0 | 0.66 | 0.68 | 0.01 | -0.17 | 4/1/2026 4:00:08 PM EST | |||
| 145.00 | 17.40 | 19.65 | 18.53 | 18.04 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.65 | 0.67 | 0.01 | -0.17 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 146.00 | 17.50 | 18.55 | 18.03 | 15.73 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.65 | 0.66 | 0.01 | -0.18 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 147.00 | 16.55 | 18.45 | 17.50 | 16.32 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.66 | 0.65 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 148.00 | 14.95 | 17.85 | 16.40 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.63 | 0.64 | 0.01 | -0.18 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 149.00 | 14.25 | 17.00 | 15.63 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.62 | 0.63 | 0.01 | -0.18 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 150.00 | 15.00 | 16.15 | 15.58 | 15.45 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.64 | 0.61 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 152.50 | 13.65 | 15.00 | 14.33 | 14.57 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.64 | 0.58 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 155.00 | 12.20 | 13.50 | 12.85 | 12.36 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.63 | 0.55 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 157.50 | 10.95 | 12.45 | 11.70 | 13.40 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.63 | 0.52 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 160.00 | 9.95 | 11.25 | 10.60 | 11.90 | 0.00 | 0.00% | 0.07 | 0 | 111 | 0.63 | 0.49 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 162.50 | 8.95 | 10.00 | 9.48 | % | 0.06 | 0 | 0 | 0.62 | 0.46 | 0.01 | -0.18 | 4/1/2026 4:00:08 PM EST | |||
| 165.00 | 7.95 | 9.05 | 8.50 | 8.02 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.62 | 0.43 | 0.01 | -0.17 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 167.50 | 7.30 | 8.15 | 7.73 | 4.57 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.62 | 0.40 | 0.01 | -0.17 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 170.00 | 6.35 | 7.35 | 6.85 | 6.75 | 0.00 | 0.00% | 0.04 | 0 | 126 | 0.61 | 0.37 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 172.50 | 5.85 | 6.45 | 6.15 | 5.83 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.61 | 0.34 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 175.00 | 4.90 | 5.80 | 5.35 | 6.21 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.61 | 0.31 | 0.01 | -0.15 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 177.50 | 4.45 | 5.15 | 4.80 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | 0.28 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 180.00 | 3.95 | 4.55 | 4.25 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.61 | 0.26 | 0.01 | -0.13 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 182.50 | 3.05 | 4.05 | 3.55 | 3.26 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.59 | 0.23 | 0.01 | -0.13 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 185.00 | 2.87 | 3.60 | 3.24 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.60 | 0.21 | 0.01 | -0.12 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 190.00 | 1.93 | 2.93 | 2.43 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.59 | 0.17 | 0.01 | -0.10 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 195.00 | 1.59 | 2.39 | 1.99 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.60 | 0.13 | 0.01 | -0.08 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 200.00 | 0.11 | 1.84 | 0.98 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.10 | 0.01 | -0.07 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 205.00 | 0.10 | 3.80 | 1.95 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.61 | 0.08 | 0.01 | -0.06 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.83 | 0.07 | 0.00 | -0.05 | 4/1/2026 4:00:08 PM EST | |||
| 215.00 | 0.00 | 2.93 | 1.47 | % | 0.01 | 0 | 0 | 0.86 | 0.05 | 0.00 | -0.04 | 4/1/2026 4:00:08 PM EST | |||
| 220.00 | 0.00 | 1.10 | 0.55 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.71 | 0.03 | 0.00 | -0.03 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 225.00 | 0.00 | 2.86 | 1.43 | % | 0.01 | 0 | 0 | 0.94 | 0.03 | 0.00 | -0.03 | 4/1/2026 4:00:08 PM EST | |||
| 230.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.97 | 0.02 | 0.00 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 235.00 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 0 | 1.00 | 0.02 | 0.00 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 240.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 245.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.01 | 4/1/2026 4:00:08 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 | 0.72 | 0.36 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.00 | 0.00 | -0.02 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 1.41 | 0.71 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 256 | 1.28 | 0.00 | 0.00 | -0.02 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 1.56 | 0.78 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.21 | -0.01 | 0.00 | -0.03 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 95.00 | 0.04 | 1.65 | 0.85 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.13 | -0.01 | 0.00 | -0.03 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 1.96 | 0.98 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.08 | -0.02 | 0.00 | -0.04 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 105.00 | 0.12 | 1.33 | 0.73 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.73 | -0.04 | 0.00 | -0.07 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 110.00 | 0.88 | 1.45 | 1.17 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.78 | -0.06 | 0.00 | -0.07 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 115.00 | 1.41 | 2.05 | 1.73 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.78 | -0.08 | 0.00 | -0.09 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 120.00 | 1.96 | 2.78 | 2.37 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.76 | -0.10 | 0.01 | -0.10 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 125.00 | 2.36 | 3.65 | 3.01 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.73 | -0.14 | 0.01 | -0.12 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 130.00 | 3.45 | 4.20 | 3.83 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.71 | -0.18 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 135.00 | 4.15 | 6.30 | 5.23 | 5.24 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.71 | -0.22 | 0.01 | -0.15 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 140.00 | 5.75 | 7.05 | 6.40 | 6.65 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.68 | -0.27 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 143.00 | 6.90 | 7.60 | 7.25 | 7.35 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.67 | -0.30 | 0.01 | -0.17 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 144.00 | 7.10 | 8.15 | 7.63 | 7.82 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.67 | -0.32 | 0.01 | -0.17 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 145.00 | 7.55 | 8.30 | 7.93 | 8.36 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.66 | -0.33 | 0.01 | -0.17 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 146.00 | 7.60 | 9.05 | 8.33 | 8.33 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.66 | -0.34 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 147.00 | 8.00 | 9.45 | 8.73 | 8.73 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.66 | -0.35 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 148.00 | 8.70 | 9.55 | 9.13 | 9.35 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.66 | -0.36 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 149.00 | 9.10 | 9.85 | 9.48 | 10.22 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.65 | -0.37 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 150.00 | 9.40 | 10.40 | 9.90 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.65 | -0.39 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 152.50 | 10.10 | 12.15 | 11.13 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.65 | -0.42 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 155.00 | 11.65 | 12.70 | 12.18 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.64 | -0.45 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 157.50 | 12.90 | 14.25 | 13.58 | % | 0.09 | 0 | 0 | 0.64 | -0.48 | 0.01 | -0.18 | 4/1/2026 4:00:08 PM EST | |||
| 160.00 | 14.30 | 15.60 | 14.95 | 14.55 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.64 | -0.51 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 162.50 | 15.55 | 17.30 | 16.43 | 16.68 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.64 | -0.54 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 165.00 | 17.30 | 19.45 | 18.38 | % | 0.11 | 0 | 0 | 0.66 | -0.57 | 0.01 | -0.17 | 4/1/2026 4:00:08 PM EST | |||
| 167.50 | 18.45 | 20.25 | 19.35 | % | 0.12 | 0 | 0 | 0.62 | -0.60 | 0.01 | -0.17 | 4/1/2026 4:00:08 PM EST | |||
| 170.00 | 20.75 | 22.05 | 21.40 | % | 0.13 | 0 | 0 | 0.64 | -0.63 | 0.01 | -0.16 | 4/1/2026 4:00:08 PM EST | |||
| 172.50 | 22.25 | 24.55 | 23.40 | % | 0.14 | 0 | 0 | 0.65 | -0.66 | 0.01 | -0.16 | 4/1/2026 4:00:08 PM EST | |||
| 175.00 | 23.90 | 25.40 | 24.65 | % | 0.14 | 0 | 0 | 0.62 | -0.69 | 0.01 | -0.15 | 4/1/2026 4:00:08 PM EST | |||
| 177.50 | 25.55 | 28.60 | 27.08 | % | 0.15 | 0 | 0 | 0.64 | -0.72 | 0.01 | -0.14 | 4/1/2026 4:00:08 PM EST | |||
| 180.00 | 27.80 | 29.50 | 28.65 | 41.93 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.62 | -0.74 | 0.01 | -0.13 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 182.50 | 29.65 | 31.80 | 30.73 | % | 0.17 | 0 | 0 | 0.62 | -0.77 | 0.01 | -0.13 | 4/1/2026 4:00:08 PM EST | |||
| 185.00 | 31.30 | 34.40 | 32.85 | 39.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.62 | -0.79 | 0.01 | -0.12 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 190.00 | 35.50 | 38.40 | 36.95 | % | 0.19 | 0 | 0 | 0.59 | -0.83 | 0.01 | -0.10 | 4/1/2026 4:00:08 PM EST | |||
| 195.00 | 39.65 | 42.65 | 41.15 | % | 0.21 | 0 | 0 | 0.70 | -0.87 | 0.01 | -0.08 | 4/1/2026 4:00:08 PM EST | |||
| 200.00 | 44.50 | 47.95 | 46.23 | 52.06 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.78 | -0.90 | 0.01 | -0.07 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 205.00 | 49.40 | 52.00 | 50.70 | % | 0.25 | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.06 | 4/1/2026 4:00:08 PM EST | |||
| 210.00 | 53.25 | 57.75 | 55.50 | % | 0.26 | 0 | 0 | 0.84 | -0.93 | 0.00 | -0.05 | 4/1/2026 4:00:08 PM EST | |||
| 215.00 | 58.80 | 61.85 | 60.33 | % | 0.28 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.04 | 4/1/2026 4:00:08 PM EST | |||
| 220.00 | 62.90 | 67.25 | 65.08 | % | 0.30 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.03 | 4/1/2026 4:00:08 PM EST | |||
| 225.00 | 67.85 | 72.20 | 70.03 | % | 0.31 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.03 | 4/1/2026 4:00:08 PM EST | |||
| 230.00 | 72.60 | 77.35 | 74.98 | % | 0.33 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 235.00 | 77.60 | 82.30 | 79.95 | % | 0.34 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 240.00 | 82.50 | 87.40 | 84.95 | % | 0.35 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 245.00 | 87.50 | 92.35 | 89.93 | % | 0.37 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST |