Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $207.92 as of 5/1/2026 7:06:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 105.20 | 109.00 | 107.10 | % | 1.02 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 110.00 | 99.85 | 104.30 | 102.08 | % | 0.93 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 5/1/2026 3:59:58 PM EST | |||
| 115.00 | 94.85 | 99.35 | 97.10 | % | 0.84 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.02 | 5/1/2026 3:59:58 PM EST | |||
| 120.00 | 90.00 | 94.45 | 92.23 | % | 0.77 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.03 | 5/1/2026 3:59:58 PM EST | |||
| 125.00 | 85.15 | 89.35 | 87.25 | % | 0.70 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.04 | 5/1/2026 3:59:58 PM EST | |||
| 130.00 | 80.70 | 84.55 | 82.63 | % | 0.64 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.05 | 5/1/2026 3:59:58 PM EST | |||
| 135.00 | 76.00 | 79.80 | 77.90 | % | 0.58 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.06 | 5/1/2026 3:59:58 PM EST | |||
| 140.00 | 71.45 | 75.15 | 73.30 | % | 0.52 | 0 | 0 | 1.00 | 0.96 | 0.00 | -0.08 | 5/1/2026 3:59:58 PM EST | |||
| 145.00 | 66.70 | 70.60 | 68.65 | % | 0.47 | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.10 | 5/1/2026 3:59:58 PM EST | |||
| 150.00 | 62.20 | 66.10 | 64.15 | % | 0.43 | 0 | 0 | 0.94 | 0.93 | 0.00 | -0.11 | 5/1/2026 3:59:58 PM EST | |||
| 155.00 | 57.80 | 61.70 | 59.75 | 56.27 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.71 | 0.91 | 0.00 | -0.13 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 160.00 | 53.80 | 57.45 | 55.63 | 58.95 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.74 | 0.89 | 0.00 | -0.15 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 165.00 | 49.95 | 53.30 | 51.63 | 53.50 | -1.40 | -2.55% | 0.31 | 1 | 1 | 0.75 | 0.87 | 0.00 | -0.17 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 170.00 | 46.20 | 49.35 | 47.78 | 51.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.76 | 0.84 | 0.00 | -0.18 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 175.00 | 42.25 | 45.55 | 43.90 | % | 0.25 | 0 | 0 | 0.75 | 0.81 | 0.00 | -0.20 | 5/1/2026 3:59:58 PM EST | |||
| 180.00 | 38.90 | 42.00 | 40.45 | % | 0.22 | 0 | 0 | 0.76 | 0.78 | 0.01 | -0.22 | 5/1/2026 3:59:58 PM EST | |||
| 185.00 | 35.45 | 38.60 | 37.03 | % | 0.20 | 0 | 0 | 0.76 | 0.75 | 0.01 | -0.23 | 5/1/2026 3:59:58 PM EST | |||
| 190.00 | 32.35 | 35.40 | 33.88 | 36.09 | % | 0.18 | 1 | 0 | 0.76 | 0.72 | 0.01 | -0.25 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 195.00 | 29.35 | 32.50 | 30.93 | % | 0.16 | 0 | 0 | 0.76 | 0.68 | 0.01 | -0.26 | 5/1/2026 3:59:58 PM EST | |||
| 200.00 | 26.75 | 29.10 | 27.93 | % | 0.14 | 0 | 0 | 0.75 | 0.65 | 0.01 | -0.27 | 5/1/2026 3:59:58 PM EST | |||
| 205.00 | 24.20 | 27.20 | 25.70 | 26.55 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.77 | 0.61 | 0.01 | -0.27 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 210.00 | 21.70 | 24.95 | 23.33 | 23.45 | -0.53 | -2.21% | 0.11 | 4 | 7 | 0.78 | 0.57 | 0.01 | -0.28 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 215.00 | 19.95 | 22.80 | 21.38 | 21.30 | -2.89 | -11.95% | 0.10 | 21 | 2 | 0.78 | 0.54 | 0.01 | -0.28 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 220.00 | 17.95 | 20.05 | 19.00 | 20.29 | -3.96 | -16.33% | 0.09 | 4 | 1 | 0.77 | 0.50 | 0.01 | -0.28 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 225.00 | 15.60 | 18.70 | 17.15 | 19.00 | 0.00 | 0.00% | 0.08 | 1 | 1 | 0.77 | 0.47 | 0.01 | -0.28 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 230.00 | 14.60 | 17.00 | 15.80 | 17.85 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.78 | 0.44 | 0.01 | -0.28 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 235.00 | 13.15 | 15.70 | 14.43 | 16.00 | % | 0.06 | 2 | 0 | 0.79 | 0.41 | 0.01 | -0.28 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 240.00 | 11.60 | 14.10 | 12.85 | 11.77 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.80 | 0.38 | 0.01 | -0.27 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 245.00 | 10.55 | 13.00 | 11.78 | 13.77 | +3.15 | +29.67% | 0.05 | 1 | 1 | 0.80 | 0.35 | 0.01 | -0.26 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 250.00 | 9.40 | 12.30 | 10.85 | 12.40 | +1.50 | +13.77% | 0.04 | 3 | 1 | 0.81 | 0.32 | 0.01 | -0.26 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 255.00 | 8.35 | 10.60 | 9.48 | % | 0.04 | 0 | 0 | 0.80 | 0.30 | 0.01 | -0.25 | 5/1/2026 3:59:58 PM EST | |||
| 260.00 | 6.50 | 10.45 | 8.48 | % | 0.03 | 0 | 0 | 0.80 | 0.28 | 0.01 | -0.24 | 5/1/2026 3:59:58 PM EST | |||
| 265.00 | 5.75 | 9.65 | 7.70 | % | 0.03 | 0 | 0 | 0.80 | 0.26 | 0.01 | -0.23 | 5/1/2026 3:59:58 PM EST | |||
| 270.00 | 4.90 | 8.95 | 6.93 | % | 0.03 | 0 | 0 | 0.80 | 0.23 | 0.01 | -0.22 | 5/1/2026 3:59:58 PM EST | |||
| 275.00 | 5.10 | 8.25 | 6.68 | % | 0.02 | 0 | 0 | 0.83 | 0.22 | 0.01 | -0.21 | 5/1/2026 3:59:58 PM EST | |||
| 280.00 | 4.35 | 7.65 | 6.00 | % | 0.02 | 0 | 0 | 0.83 | 0.20 | 0.00 | -0.20 | 5/1/2026 3:59:58 PM EST | |||
| 285.00 | 4.00 | 6.00 | 5.00 | % | 0.02 | 0 | 0 | 0.81 | 0.18 | 0.00 | -0.19 | 5/1/2026 3:59:58 PM EST | |||
| 290.00 | 3.15 | 5.55 | 4.35 | % | 0.01 | 0 | 0 | 0.80 | 0.17 | 0.00 | -0.18 | 5/1/2026 3:59:58 PM EST | |||
| 295.00 | 2.65 | 6.20 | 4.43 | % | 0.02 | 0 | 0 | 0.83 | 0.15 | 0.00 | -0.17 | 5/1/2026 3:59:58 PM EST | |||
| 300.00 | 2.39 | 5.80 | 4.10 | % | 0.01 | 0 | 0 | 0.84 | 0.14 | 0.00 | -0.16 | 5/1/2026 3:59:58 PM EST | |||
| 305.00 | 2.37 | 5.45 | 3.91 | % | 0.01 | 0 | 0 | 0.85 | 0.13 | 0.00 | -0.15 | 5/1/2026 3:59:58 PM EST | |||
| 310.00 | 1.96 | 4.55 | 3.26 | 3.85 | % | 0.01 | 56 | 0 | 0.84 | 0.12 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.91 | 1.46 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.02 | 5/1/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.02 | 5/1/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.03 | 5/1/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.04 | 5/1/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 3.95 | 1.98 | % | 0.02 | 0 | 0 | 1.21 | -0.02 | 0.00 | -0.05 | 5/1/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.09 | -0.03 | 0.00 | -0.06 | 5/1/2026 3:59:58 PM EST | |||
| 140.00 | 0.20 | 2.38 | 1.29 | 1.70 | -0.22 | -11.46% | 0.01 | 10 | 14 | 0.76 | -0.04 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 145.00 | 0.05 | 3.85 | 1.95 | % | 0.01 | 0 | 0 | 0.73 | -0.05 | 0.00 | -0.10 | 5/1/2026 3:59:58 PM EST | |||
| 150.00 | 1.39 | 2.34 | 1.87 | % | 0.01 | 0 | 0 | 0.76 | -0.07 | 0.00 | -0.11 | 5/1/2026 3:59:58 PM EST | |||
| 155.00 | 0.80 | 4.75 | 2.78 | 2.77 | % | 0.02 | 5 | 0 | 0.76 | -0.09 | 0.00 | -0.13 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 160.00 | 1.80 | 5.55 | 3.68 | 3.46 | % | 0.02 | 5 | 0 | 0.78 | -0.11 | 0.00 | -0.15 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 165.00 | 2.60 | 6.20 | 4.40 | 4.70 | -0.30 | -6.00% | 0.03 | 1 | 11 | 0.77 | -0.13 | 0.00 | -0.17 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 170.00 | 3.30 | 7.00 | 5.15 | % | 0.03 | 0 | 0 | 0.76 | -0.16 | 0.00 | -0.18 | 5/1/2026 3:59:58 PM EST | |||
| 175.00 | 5.45 | 8.40 | 6.93 | 6.82 | -0.48 | -6.58% | 0.04 | 1 | 1 | 0.79 | -0.19 | 0.00 | -0.20 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 180.00 | 6.75 | 8.95 | 7.85 | 7.40 | -1.54 | -17.23% | 0.04 | 2 | 1 | 0.76 | -0.22 | 0.01 | -0.22 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 185.00 | 8.45 | 11.40 | 9.93 | 9.72 | -0.78 | -7.43% | 0.05 | 1 | 4 | 0.78 | -0.25 | 0.01 | -0.23 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 190.00 | 9.85 | 12.25 | 11.05 | 12.56 | +0.29 | +2.37% | 0.06 | 2 | 3 | 0.76 | -0.28 | 0.01 | -0.25 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 195.00 | 11.35 | 15.10 | 13.23 | 12.91 | -3.29 | -20.31% | 0.07 | 2 | 4 | 0.76 | -0.32 | 0.01 | -0.26 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 200.00 | 14.25 | 16.55 | 15.40 | 15.70 | -4.00 | -20.31% | 0.08 | 1 | 3 | 0.76 | -0.35 | 0.01 | -0.27 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 205.00 | 16.40 | 19.70 | 18.05 | 17.44 | -4.83 | -21.69% | 0.09 | 2 | 3 | 0.78 | -0.39 | 0.01 | -0.27 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 210.00 | 18.85 | 22.20 | 20.53 | 20.65 | -1.89 | -8.39% | 0.10 | 1 | 1 | 0.77 | -0.43 | 0.01 | -0.28 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 215.00 | 21.90 | 24.90 | 23.40 | % | 0.11 | 0 | 0 | 0.78 | -0.46 | 0.01 | -0.28 | 5/1/2026 3:59:58 PM EST | |||
| 220.00 | 25.70 | 27.85 | 26.78 | % | 0.12 | 0 | 0 | 0.79 | -0.50 | 0.01 | -0.28 | 5/1/2026 3:59:58 PM EST | |||
| 225.00 | 27.95 | 31.05 | 29.50 | % | 0.13 | 0 | 0 | 0.78 | -0.53 | 0.01 | -0.28 | 5/1/2026 3:59:58 PM EST | |||
| 230.00 | 31.25 | 34.45 | 32.85 | % | 0.14 | 0 | 0 | 0.78 | -0.56 | 0.01 | -0.28 | 5/1/2026 3:59:58 PM EST | |||
| 235.00 | 34.85 | 37.55 | 36.20 | % | 0.15 | 0 | 0 | 0.78 | -0.59 | 0.01 | -0.28 | 5/1/2026 3:59:58 PM EST | |||
| 240.00 | 38.50 | 41.35 | 39.93 | % | 0.17 | 0 | 0 | 0.79 | -0.62 | 0.01 | -0.27 | 5/1/2026 3:59:58 PM EST | |||
| 245.00 | 42.25 | 45.45 | 43.85 | % | 0.18 | 0 | 0 | 0.80 | -0.65 | 0.01 | -0.26 | 5/1/2026 3:59:58 PM EST | |||
| 250.00 | 46.15 | 49.45 | 47.80 | % | 0.19 | 0 | 0 | 0.81 | -0.68 | 0.01 | -0.26 | 5/1/2026 3:59:58 PM EST | |||
| 255.00 | 50.20 | 53.50 | 51.85 | % | 0.20 | 0 | 0 | 0.81 | -0.70 | 0.01 | -0.25 | 5/1/2026 3:59:58 PM EST | |||
| 260.00 | 54.30 | 58.20 | 56.25 | % | 0.22 | 0 | 0 | 0.82 | -0.72 | 0.01 | -0.24 | 5/1/2026 3:59:58 PM EST | |||
| 265.00 | 58.50 | 62.70 | 60.60 | % | 0.23 | 0 | 0 | 0.84 | -0.74 | 0.01 | -0.23 | 5/1/2026 3:59:58 PM EST | |||
| 270.00 | 62.80 | 67.00 | 64.90 | % | 0.24 | 0 | 0 | 0.85 | -0.77 | 0.01 | -0.22 | 5/1/2026 3:59:58 PM EST | |||
| 275.00 | 67.10 | 71.00 | 69.05 | % | 0.25 | 0 | 0 | 0.84 | -0.78 | 0.01 | -0.21 | 5/1/2026 3:59:58 PM EST | |||
| 280.00 | 71.55 | 74.55 | 73.05 | % | 0.26 | 0 | 0 | 0.83 | -0.80 | 0.00 | -0.20 | 5/1/2026 3:59:58 PM EST | |||
| 285.00 | 76.00 | 79.20 | 77.60 | % | 0.27 | 0 | 0 | 0.83 | -0.82 | 0.00 | -0.19 | 5/1/2026 3:59:58 PM EST | |||
| 290.00 | 80.60 | 84.50 | 82.55 | % | 0.28 | 0 | 0 | 0.86 | -0.83 | 0.00 | -0.18 | 5/1/2026 3:59:58 PM EST | |||
| 295.00 | 85.15 | 89.25 | 87.20 | % | 0.30 | 0 | 0 | 0.87 | -0.85 | 0.00 | -0.17 | 5/1/2026 3:59:58 PM EST | |||
| 300.00 | 89.80 | 92.85 | 91.33 | % | 0.30 | 0 | 0 | 0.84 | -0.86 | 0.00 | -0.16 | 5/1/2026 3:59:58 PM EST | |||
| 305.00 | 94.40 | 97.50 | 95.95 | % | 0.31 | 0 | 0 | 0.84 | -0.87 | 0.00 | -0.15 | 5/1/2026 3:59:58 PM EST | |||
| 310.00 | 99.15 | 103.25 | 101.20 | % | 0.33 | 0 | 0 | 0.87 | -0.88 | 0.00 | -0.14 | 5/1/2026 3:59:58 PM EST |