Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $123.67 as of 5/5/2025 7:29:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 61.05 | 64.15 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 56.15 | 59.20 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 70.00 | 51.05 | 54.35 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 75.00 | 46.00 | 49.65 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 80.00 | 41.25 | 45.05 | % | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 85.00 | 36.45 | 40.05 | % | 0 | 0 | 1.04 | 0.96 | 0.00 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 90.00 | 32.20 | 34.95 | % | 0 | 0 | 0.94 | 0.93 | 0.00 | -0.06 | 5/5/2025 4:00:00 PM EST | |||
| 95.00 | 28.85 | 29.70 | % | 0 | 0 | 0.73 | 0.89 | 0.01 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 98.00 | 25.35 | 27.20 | % | 0 | 0 | 0.66 | 0.87 | 0.01 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 99.00 | 25.35 | 26.35 | % | 0 | 0 | 0.69 | 0.86 | 0.01 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 100.00 | 24.65 | 25.45 | 20.92 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.85 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 101.00 | 22.95 | 24.55 | % | 0 | 0 | 0.65 | 0.84 | 0.01 | -0.10 | 5/5/2025 4:00:00 PM EST | |||
| 102.00 | 21.55 | 24.75 | % | 0 | 0 | 0.66 | 0.83 | 0.01 | -0.10 | 5/5/2025 4:00:00 PM EST | |||
| 103.00 | 20.45 | 23.95 | % | 0 | 0 | 0.64 | 0.82 | 0.01 | -0.10 | 5/5/2025 4:00:00 PM EST | |||
| 104.00 | 21.40 | 22.25 | % | 0 | 0 | 0.68 | 0.80 | 0.01 | -0.11 | 5/5/2025 4:00:00 PM EST | |||
| 105.00 | 20.75 | 21.50 | % | 0 | 0 | 0.68 | 0.79 | 0.01 | -0.11 | 5/5/2025 4:00:00 PM EST | |||
| 106.00 | 19.95 | 20.85 | % | 0 | 0 | 0.68 | 0.78 | 0.01 | -0.11 | 5/5/2025 4:00:00 PM EST | |||
| 107.00 | 19.25 | 20.05 | % | 0 | 0 | 0.68 | 0.77 | 0.01 | -0.12 | 5/5/2025 4:00:00 PM EST | |||
| 108.00 | 17.70 | 19.45 | % | 0 | 0 | 0.65 | 0.75 | 0.01 | -0.12 | 5/5/2025 4:00:00 PM EST | |||
| 109.00 | 17.35 | 19.40 | % | 0 | 0 | 0.68 | 0.74 | 0.01 | -0.12 | 5/5/2025 4:00:00 PM EST | |||
| 110.00 | 15.80 | 18.75 | 14.53 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.73 | 0.01 | -0.12 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 111.00 | 16.05 | 18.05 | % | 0 | 0 | 0.68 | 0.71 | 0.01 | -0.13 | 5/5/2025 4:00:00 PM EST | |||
| 112.00 | 15.40 | 17.40 | % | 0 | 0 | 0.68 | 0.70 | 0.01 | -0.13 | 5/5/2025 4:00:00 PM EST | |||
| 113.00 | 14.40 | 15.90 | 15.19 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.69 | 0.01 | -0.13 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 114.00 | 14.15 | 15.45 | % | 0 | 0 | 0.65 | 0.67 | 0.01 | -0.13 | 5/5/2025 4:00:00 PM EST | |||
| 115.00 | 13.10 | 15.50 | % | 0 | 0 | 0.66 | 0.66 | 0.01 | -0.13 | 5/5/2025 4:00:00 PM EST | |||
| 116.00 | 13.00 | 14.95 | % | 0 | 0 | 0.67 | 0.64 | 0.01 | -0.13 | 5/5/2025 4:00:00 PM EST | |||
| 117.00 | 12.70 | 13.45 | % | 0 | 0 | 0.65 | 0.63 | 0.01 | -0.14 | 5/5/2025 4:00:00 PM EST | |||
| 118.00 | 12.15 | 12.95 | 13.07 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.61 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 119.00 | 11.75 | 12.50 | % | 0 | 0 | 0.66 | 0.60 | 0.02 | -0.14 | 5/5/2025 4:00:00 PM EST | |||
| 120.00 | 11.20 | 11.95 | 10.85 | -1.35 | -11.07% | 1 | 19 | 0.65 | 0.58 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 121.00 | 10.60 | 11.25 | 7.93 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.57 | 0.02 | -0.14 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 122.00 | 10.15 | 10.95 | % | 0 | 0 | 0.65 | 0.55 | 0.02 | -0.14 | 5/5/2025 4:00:00 PM EST | |||
| 123.00 | 9.25 | 11.05 | % | 0 | 0 | 0.65 | 0.53 | 0.02 | -0.14 | 5/5/2025 4:00:00 PM EST | |||
| 124.00 | 9.20 | 9.95 | 9.72 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.52 | 0.02 | -0.14 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 8.75 | 9.60 | 8.25 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.50 | 0.02 | -0.14 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 6.70 | 7.50 | 6.80 | -0.48 | -6.60% | 4 | 8 | 0.63 | 0.43 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 135.00 | 5.05 | 5.85 | 5.60 | -0.35 | -5.89% | 5 | 16 | 0.63 | 0.35 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 3.70 | 4.60 | 3.69 | -0.61 | -14.19% | 4 | 21 | 0.63 | 0.28 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 2.55 | 3.55 | 3.15 | +0.05 | +1.62% | 8 | 1 | 0.62 | 0.22 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 1.73 | 2.85 | 2.06 | -0.18 | -8.04% | 13 | 4 | 0.61 | 0.17 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.64 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.65 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.75 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.89 | % | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.94 | % | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.10 | % | 0 | 0 | 0.84 | -0.04 | 0.00 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 90.00 | 0.75 | 1.25 | 1.01 | -0.16 | -13.68% | 2 | 5 | 0.70 | -0.07 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 1.38 | 1.73 | 1.55 | -0.21 | -11.94% | 13 | 4 | 0.69 | -0.11 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 98.00 | 1.97 | 2.26 | 2.11 | % | 11 | 0 | 0.69 | -0.13 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 99.00 | 2.09 | 2.42 | 2.30 | % | 10 | 0 | 0.69 | -0.14 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 100.00 | 1.77 | 2.62 | 2.12 | % | 2 | 0 | 0.65 | -0.15 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 101.00 | 2.33 | 2.84 | % | 0 | 0 | 0.68 | -0.16 | 0.01 | -0.10 | 5/5/2025 4:00:00 PM EST | |||
| 102.00 | 2.17 | 3.55 | % | 0 | 0 | 0.68 | -0.17 | 0.01 | -0.10 | 5/5/2025 4:00:00 PM EST | |||
| 103.00 | 2.53 | 3.70 | % | 0 | 0 | 0.68 | -0.18 | 0.01 | -0.10 | 5/5/2025 4:00:00 PM EST | |||
| 104.00 | 2.83 | 4.10 | 3.01 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.20 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 3.25 | 4.75 | 3.26 | -0.09 | -2.69% | 4 | 2 | 0.71 | -0.21 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 106.00 | 2.91 | 5.85 | 3.60 | -0.04 | -1.10% | 5 | 3 | 0.67 | -0.22 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 107.00 | 3.75 | 4.85 | 4.05 | % | 1 | 0 | 0.69 | -0.23 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 108.00 | 3.20 | 5.50 | % | 0 | 0 | 0.63 | -0.25 | 0.01 | -0.12 | 5/5/2025 4:00:00 PM EST | |||
| 109.00 | 4.35 | 5.80 | 4.23 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.26 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 4.70 | 5.10 | 4.79 | 0.00 | 0.00% | 0 | 56 | 0.66 | -0.27 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 111.00 | 4.60 | 6.10 | % | 0 | 0 | 0.66 | -0.29 | 0.01 | -0.13 | 5/5/2025 4:00:00 PM EST | |||
| 112.00 | 4.80 | 6.50 | % | 0 | 0 | 0.66 | -0.30 | 0.01 | -0.13 | 5/5/2025 4:00:00 PM EST | |||
| 113.00 | 5.15 | 6.85 | 7.79 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.31 | 0.01 | -0.13 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 114.00 | 6.00 | 7.30 | % | 0 | 0 | 0.67 | -0.33 | 0.01 | -0.13 | 5/5/2025 4:00:00 PM EST | |||
| 115.00 | 5.95 | 7.70 | % | 0 | 0 | 0.66 | -0.34 | 0.01 | -0.13 | 5/5/2025 4:00:00 PM EST | |||
| 116.00 | 6.25 | 8.10 | % | 0 | 0 | 0.65 | -0.36 | 0.01 | -0.13 | 5/5/2025 4:00:00 PM EST | |||
| 117.00 | 7.20 | 7.80 | % | 0 | 0 | 0.64 | -0.37 | 0.01 | -0.14 | 5/5/2025 4:00:00 PM EST | |||
| 118.00 | 7.65 | 8.30 | 8.10 | -2.02 | -19.96% | 5 | 1 | 0.64 | -0.39 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 119.00 | 8.05 | 8.85 | % | 0 | 0 | 0.64 | -0.40 | 0.02 | -0.14 | 5/5/2025 4:00:00 PM EST | |||
| 120.00 | 8.60 | 9.20 | 8.38 | % | 4 | 0 | 0.64 | -0.42 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 121.00 | 9.00 | 9.70 | 10.00 | +0.80 | +8.70% | 2 | 2 | 0.64 | -0.43 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 122.00 | 9.45 | 10.25 | % | 0 | 0 | 0.64 | -0.45 | 0.02 | -0.14 | 5/5/2025 4:00:00 PM EST | |||
| 123.00 | 9.80 | 11.55 | % | 0 | 0 | 0.65 | -0.47 | 0.02 | -0.14 | 5/5/2025 4:00:00 PM EST | |||
| 124.00 | 9.95 | 12.10 | % | 0 | 0 | 0.64 | -0.48 | 0.02 | -0.14 | 5/5/2025 4:00:00 PM EST | |||
| 125.00 | 11.05 | 11.85 | % | 0 | 0 | 0.63 | -0.50 | 0.02 | -0.14 | 5/5/2025 4:00:00 PM EST | |||
| 130.00 | 13.95 | 14.90 | % | 0 | 0 | 0.63 | -0.57 | 0.02 | -0.13 | 5/5/2025 4:00:00 PM EST | |||
| 135.00 | 17.40 | 18.40 | % | 0 | 0 | 0.63 | -0.65 | 0.02 | -0.12 | 5/5/2025 4:00:00 PM EST | |||
| 140.00 | 21.00 | 22.00 | % | 0 | 0 | 0.62 | -0.72 | 0.01 | -0.11 | 5/5/2025 4:00:00 PM EST | |||
| 145.00 | 24.50 | 26.25 | % | 0 | 0 | 0.60 | -0.78 | 0.01 | -0.10 | 5/5/2025 4:00:00 PM EST | |||
| 150.00 | 28.85 | 31.10 | % | 0 | 0 | 0.63 | -0.83 | 0.01 | -0.08 | 5/5/2025 4:00:00 PM EST |