Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $107.80 as of 3/31/2025 3:10:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 27.15 | 29.30 | % | 0 | 0 | 1.00 | 0.91 | 0.01 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 85.00 | 22.10 | 24.70 | % | 0 | 0 | 0.72 | 0.86 | 0.01 | -0.09 | 3/31/2025 3:59:53 PM EST | |||
| 90.00 | 18.95 | 20.70 | % | 0 | 0 | 0.71 | 0.81 | 0.01 | -0.10 | 3/31/2025 3:59:53 PM EST | |||
| 95.00 | 15.75 | 16.95 | % | 0 | 0 | 0.67 | 0.74 | 0.01 | -0.12 | 3/31/2025 3:59:53 PM EST | |||
| 100.00 | 12.45 | 13.70 | % | 0 | 0 | 0.70 | 0.67 | 0.01 | -0.13 | 3/31/2025 3:59:53 PM EST | |||
| 101.00 | 12.80 | 14.85 | % | 0 | 0 | 0.76 | 0.65 | 0.02 | -0.13 | 3/31/2025 3:59:53 PM EST | |||
| 102.00 | 11.45 | 12.55 | 10.94 | % | 2 | 0 | 0.66 | 0.64 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 103.00 | 10.85 | 12.90 | 10.00 | -4.90 | -32.89% | 1 | 1 | 0.69 | 0.62 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 104.00 | 10.30 | 11.40 | % | 0 | 0 | 0.65 | 0.60 | 0.02 | -0.13 | 3/31/2025 3:59:53 PM EST | |||
| 105.00 | 9.75 | 11.65 | 10.45 | % | 2 | 0 | 0.68 | 0.59 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 106.00 | 9.15 | 10.35 | % | 0 | 0 | 0.65 | 0.57 | 0.02 | -0.13 | 3/31/2025 3:59:53 PM EST | |||
| 107.00 | 8.70 | 9.85 | 8.50 | % | 1 | 0 | 0.65 | 0.55 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 108.00 | 9.10 | 9.35 | % | 0 | 0 | 0.68 | 0.54 | 0.02 | -0.13 | 3/31/2025 3:59:53 PM EST | |||
| 109.00 | 7.45 | 10.70 | 9.61 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.52 | 0.02 | -0.13 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 110.00 | 8.15 | 8.45 | 7.17 | -1.98 | -21.64% | 2 | 2 | 0.67 | 0.50 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 111.00 | 7.75 | 8.85 | % | 0 | 0 | 0.70 | 0.49 | 0.02 | -0.13 | 3/31/2025 3:59:53 PM EST | |||
| 112.00 | 5.40 | 7.60 | 9.73 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.47 | 0.02 | -0.13 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 113.00 | 6.90 | 7.25 | 9.95 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.45 | 0.02 | -0.13 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 114.00 | 5.60 | 6.90 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.44 | 0.02 | -0.13 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 115.00 | 6.20 | 6.45 | 5.70 | % | 2 | 0 | 0.66 | 0.42 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 116.00 | 4.95 | 6.10 | % | 0 | 0 | 0.66 | 0.40 | 0.02 | -0.12 | 3/31/2025 3:59:53 PM EST | |||
| 117.00 | 5.50 | 5.75 | 4.30 | % | 1 | 0 | 0.66 | 0.39 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 118.00 | 4.30 | 5.50 | 6.10 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.37 | 0.02 | -0.12 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 119.00 | 3.95 | 5.15 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.36 | 0.02 | -0.12 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 120.00 | 4.60 | 4.80 | 4.00 | % | 9 | 0 | 0.66 | 0.34 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 121.00 | 4.35 | 4.55 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.33 | 0.02 | -0.11 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 122.00 | 4.10 | 4.35 | 5.85 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.31 | 0.02 | -0.11 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 123.00 | 3.85 | 4.05 | 3.85 | % | 1 | 0 | 0.65 | 0.30 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 124.00 | 3.60 | 3.80 | 3.23 | % | 1 | 0 | 0.65 | 0.28 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 125.00 | 2.86 | 3.60 | 3.10 | -0.86 | -21.72% | 7 | 8 | 0.63 | 0.27 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 126.00 | 3.00 | 3.40 | % | 0 | 0 | 0.64 | 0.26 | 0.01 | -0.10 | 3/31/2025 3:59:53 PM EST | |||
| 127.00 | 2.02 | 3.20 | 2.56 | -0.76 | -22.90% | 4 | 1 | 0.59 | 0.24 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 128.00 | 2.77 | 3.00 | 3.21 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.23 | 0.01 | -0.09 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 129.00 | 2.41 | 2.83 | 2.22 | -1.58 | -41.58% | 5 | 4 | 0.64 | 0.22 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 130.00 | 2.46 | 2.66 | 2.35 | -0.32 | -11.99% | 24 | 8 | 0.65 | 0.21 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 135.00 | 1.76 | 2.47 | 1.78 | -0.29 | -14.01% | 3 | 3 | 0.68 | 0.16 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 140.00 | 0.98 | 1.90 | 1.26 | -0.07 | -5.27% | 27 | 10 | 0.65 | 0.12 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 145.00 | 0.88 | 1.03 | 0.86 | -0.55 | -39.01% | 2 | 4 | 0.65 | 0.09 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 150.00 | 0.62 | 0.75 | 0.63 | -0.09 | -12.50% | 3 | 7 | 0.65 | 0.06 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 155.00 | 0.42 | 0.58 | % | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.03 | 3/31/2025 3:59:53 PM EST | |||
| 160.00 | 0.13 | 1.60 | % | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.02 | 3/31/2025 3:59:53 PM EST | |||
| 165.00 | 0.08 | 1.70 | % | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.02 | 3/31/2025 3:59:53 PM EST | |||
| 170.00 | 0.01 | 1.40 | 0.28 | 0.00 | 0.00% | 0 | 20 | 0.72 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 1.14 | 1.38 | 1.62 | +0.33 | +25.59% | 2 | 7 | 0.75 | -0.09 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 85.00 | 1.54 | 2.19 | 2.47 | +0.46 | +22.89% | 11 | 2 | 0.72 | -0.14 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 90.00 | 2.17 | 3.15 | 4.16 | +1.24 | +42.47% | 12 | 2 | 0.68 | -0.19 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 95.00 | 4.20 | 4.65 | 5.14 | +0.84 | +19.54% | 2 | 1 | 0.71 | -0.26 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 100.00 | 6.10 | 7.30 | 6.62 | +0.82 | +14.14% | 3 | 1 | 0.70 | -0.33 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 101.00 | 6.40 | 6.75 | 7.01 | +0.77 | +12.34% | 3 | 22 | 0.70 | -0.35 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 102.00 | 6.85 | 7.15 | 7.90 | +0.86 | +12.22% | 2 | 10 | 0.70 | -0.36 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 103.00 | 7.25 | 7.55 | 9.20 | % | 52 | 0 | 0.70 | -0.38 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 104.00 | 7.65 | 8.00 | 8.85 | % | 4 | 0 | 0.69 | -0.40 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 105.00 | 8.15 | 9.45 | 10.10 | +1.78 | +21.40% | 5 | 16 | 0.69 | -0.41 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 106.00 | 8.65 | 9.80 | 9.32 | +3.02 | +47.94% | 1 | 4 | 0.72 | -0.43 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 107.00 | 9.15 | 10.40 | 9.09 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.45 | 0.02 | -0.13 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 108.00 | 9.65 | 9.95 | 9.44 | 0.00 | 0.00% | 0 | 12 | 0.68 | -0.46 | 0.02 | -0.13 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 109.00 | 10.15 | 10.50 | 11.40 | +1.48 | +14.92% | 1 | 47 | 0.68 | -0.48 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 110.00 | 10.75 | 11.05 | 12.65 | +3.70 | +41.35% | 1 | 15 | 0.68 | -0.50 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 111.00 | 11.30 | 12.55 | 13.79 | +3.01 | +27.93% | 1 | 6 | 0.68 | -0.51 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 112.00 | 11.90 | 12.20 | 8.93 | 0.00 | 0.00% | 0 | 18 | 0.68 | -0.53 | 0.02 | -0.13 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 113.00 | 12.45 | 13.75 | % | 0 | 0 | 0.67 | -0.55 | 0.02 | -0.13 | 3/31/2025 3:59:53 PM EST | |||
| 114.00 | 13.10 | 13.40 | 15.22 | % | 1 | 0 | 0.67 | -0.56 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 115.00 | 13.70 | 14.05 | 14.90 | +3.70 | +33.04% | 3 | 1 | 0.67 | -0.58 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 116.00 | 14.40 | 15.70 | % | 0 | 0 | 0.67 | -0.60 | 0.02 | -0.12 | 3/31/2025 3:59:53 PM EST | |||
| 117.00 | 15.00 | 15.40 | % | 0 | 0 | 0.67 | -0.61 | 0.02 | -0.12 | 3/31/2025 3:59:53 PM EST | |||
| 118.00 | 15.70 | 16.15 | % | 0 | 0 | 0.66 | -0.63 | 0.02 | -0.12 | 3/31/2025 3:59:53 PM EST | |||
| 119.00 | 16.40 | 16.80 | % | 0 | 0 | 0.67 | -0.64 | 0.02 | -0.12 | 3/31/2025 3:59:53 PM EST | |||
| 120.00 | 17.10 | 17.50 | 18.83 | +3.78 | +25.12% | 22 | 10 | 0.66 | -0.66 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 121.00 | 17.85 | 19.20 | % | 0 | 0 | 0.66 | -0.67 | 0.02 | -0.11 | 3/31/2025 3:59:53 PM EST | |||
| 122.00 | 18.60 | 19.90 | % | 0 | 0 | 0.66 | -0.69 | 0.02 | -0.11 | 3/31/2025 3:59:53 PM EST | |||
| 123.00 | 19.30 | 20.75 | % | 0 | 0 | 0.66 | -0.70 | 0.02 | -0.11 | 3/31/2025 3:59:53 PM EST | |||
| 124.00 | 18.15 | 21.50 | % | 0 | 0 | 0.57 | -0.72 | 0.02 | -0.10 | 3/31/2025 3:59:53 PM EST | |||
| 125.00 | 19.95 | 22.30 | 25.01 | % | 3 | 0 | 0.62 | -0.73 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 126.00 | 21.65 | 23.05 | % | 0 | 0 | 0.66 | -0.74 | 0.01 | -0.10 | 3/31/2025 3:59:53 PM EST | |||
| 127.00 | 22.40 | 23.85 | 20.29 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.76 | 0.01 | -0.09 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 128.00 | 23.25 | 24.65 | % | 0 | 0 | 0.65 | -0.77 | 0.01 | -0.09 | 3/31/2025 3:59:53 PM EST | |||
| 129.00 | 24.10 | 26.00 | % | 0 | 0 | 0.73 | -0.78 | 0.01 | -0.09 | 3/31/2025 3:59:53 PM EST | |||
| 130.00 | 24.90 | 25.30 | % | 0 | 0 | 0.65 | -0.79 | 0.01 | -0.09 | 3/31/2025 3:59:53 PM EST | |||
| 135.00 | 29.20 | 30.15 | 31.14 | +4.04 | +14.91% | 12 | 3 | 0.67 | -0.84 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 140.00 | 33.15 | 35.80 | 33.50 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.88 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 145.00 | 37.40 | 40.55 | % | 0 | 0 | 0.93 | -0.91 | 0.01 | -0.05 | 3/31/2025 3:59:53 PM EST | |||
| 150.00 | 42.40 | 45.35 | % | 0 | 0 | 0.99 | -0.94 | 0.01 | -0.04 | 3/31/2025 3:59:53 PM EST | |||
| 155.00 | 47.15 | 50.25 | % | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.03 | 3/31/2025 3:59:53 PM EST | |||
| 160.00 | 52.05 | 54.80 | % | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.02 | 3/31/2025 3:59:53 PM EST | |||
| 165.00 | 57.05 | 59.80 | % | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.02 | 3/31/2025 3:59:53 PM EST | |||
| 170.00 | 62.05 | 64.80 | % | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.01 | 3/31/2025 3:59:53 PM EST |