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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 78.35 | 81.35 | 78.25 | 0.00 | 0.00% | 0 | 10 | 2.14 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 75.65 | 78.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 47.50 | 73.85 | 75.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 50.00 | 71.35 | 73.10 | 63.50 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 66.45 | 68.15 | 63.30 | 0.00 | 0.00% | 0 | 72 | 1.40 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 60.55 | 63.25 | 53.22 | 0.00 | 0.00% | 0 | 44 | 1.37 | 0.99 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 55.85 | 58.30 | 54.05 | 0.00 | 0.00% | 0 | 113 | 1.18 | 0.99 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 50.80 | 53.45 | 50.19 | 0.00 | 0.00% | 0 | 97 | 1.15 | 0.97 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 47.15 | 48.60 | 45.00 | 0.00 | 0.00% | 0 | 72 | 1.01 | 0.95 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 42.40 | 43.75 | 39.67 | 0.00 | 0.00% | 0 | 40 | 1.00 | 0.94 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 82.50 | 40.10 | 41.40 | 22.15 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.93 | 0.00 | -0.07 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 37.95 | 38.95 | 40.10 | 0.00 | 0.00% | 0 | 76 | 0.70 | 0.92 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 87.50 | 35.50 | 36.70 | 37.50 | 0.00 | 0.00% | 0 | 72 | 0.70 | 0.91 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 33.45 | 34.45 | 34.05 | -1.20 | -3.41% | 15 | 947 | 0.68 | 0.90 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 92.50 | 30.95 | 32.25 | 22.60 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.89 | 0.01 | -0.08 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 28.60 | 29.70 | 28.70 | -2.10 | -6.82% | 2 | 205 | 0.65 | 0.87 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 97.50 | 26.95 | 27.65 | 28.45 | 0.00 | 0.00% | 0 | 88 | 0.67 | 0.86 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 24.90 | 25.50 | 25.70 | -0.59 | -2.25% | 59 | 502 | 0.65 | 0.84 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 21.00 | 22.20 | 20.92 | -1.98 | -8.65% | 11 | 1,272 | 0.66 | 0.79 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 17.80 | 18.25 | 18.25 | -0.67 | -3.55% | 46 | 2,949 | 0.65 | 0.73 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 14.65 | 15.05 | 15.19 | -0.72 | -4.53% | 30 | 1,426 | 0.64 | 0.66 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 11.95 | 12.20 | 12.38 | -0.37 | -2.91% | 81 | 3,362 | 0.63 | 0.58 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 9.40 | 9.95 | 9.83 | -0.39 | -3.82% | 153 | 1,259 | 0.63 | 0.50 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 7.45 | 7.80 | 7.85 | -0.28 | -3.45% | 2,127 | 2,696 | 0.62 | 0.42 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 135.00 | 5.65 | 6.15 | 6.05 | -0.45 | -6.93% | 19 | 1,481 | 0.61 | 0.35 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 4.35 | 4.80 | 4.75 | -0.25 | -5.00% | 31 | 1,282 | 0.60 | 0.29 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 3.20 | 3.55 | 3.65 | -0.20 | -5.20% | 1,859 | 644 | 0.59 | 0.23 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 2.55 | 2.76 | 2.77 | -0.13 | -4.49% | 71 | 2,750 | 0.60 | 0.18 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 1.87 | 2.11 | 1.91 | -0.35 | -15.49% | 43 | 451 | 0.60 | 0.14 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 160.00 | 1.47 | 1.58 | 1.56 | -0.05 | -3.11% | 170 | 4,611 | 0.60 | 0.11 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 165.00 | 1.10 | 1.21 | 1.08 | -0.22 | -16.93% | 12 | 403 | 0.61 | 0.09 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 0.80 | 0.93 | 0.91 | -0.05 | -5.21% | 33 | 1,249 | 0.61 | 0.07 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 175.00 | 0.46 | 0.89 | 0.69 | +0.09 | +15.00% | 24 | 277 | 0.60 | 0.06 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 180.00 | 0.25 | 0.74 | 0.49 | -0.04 | -7.55% | 2 | 2,287 | 0.60 | 0.05 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 0.02 | 1.33 | 0.25 | 0.00 | 0.00% | 0 | 796 | 0.61 | 0.04 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.72 | 0.10 | 0.00 | 0.00% | 0 | 498 | 0.73 | 0.02 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.22 | 0.32 | +0.09 | +39.13% | 16 | 473 | 0.85 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 200.00 | 0.10 | 0.30 | 0.29 | +0.06 | +26.09% | 106 | 1,279 | 0.64 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.80 | 0.29 | 0.00 | 0.00% | 0 | 977 | 0.87 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.82 | 0.22 | +0.12 | +120.00% | 23 | 400 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.97 | 0.13 | 0.00 | 0.00% | 0 | 980 | 1.01 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 1.13 | 0.10 | 0.00 | 0.00% | 0 | 614 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 1.16 | 0.10 | 0.00 | 0.00% | 0 | 459 | 1.15 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 1.16 | 0.17 | 0.00 | 0.00% | 0 | 157 | 1.20 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 1,267 | 1.20 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.98 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 1.16 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 1.17 | 0.32 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 0.01 | 1.17 | 0.06 | 0.00 | 0.00% | 0 | 66 | 1.25 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 1.19 | 0.11 | 0.00 | 0.00% | 0 | 182 | 1.49 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.05 | 1.12 | 0.50 | 0.00 | 0.00% | 0 | 116 | 1.07 | -0.01 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.11 | 0.22 | 0.00 | 0.00% | 0 | 465 | 1.20 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 0.10 | 0.76 | 0.23 | 0.00 | 0.00% | 0 | 1,042 | 0.85 | -0.03 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 0.11 | 0.76 | 0.42 | 0.00 | 0.00% | 0 | 956 | 0.76 | -0.05 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 0.20 | 0.98 | 0.63 | +0.09 | +16.67% | 133 | 1,086 | 0.73 | -0.06 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 82.50 | 0.17 | 1.25 | 0.76 | 0.00 | 0.00% | 0 | 128 | 0.69 | -0.07 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 0.79 | 1.19 | 0.91 | +0.11 | +13.75% | 2 | 1,286 | 0.74 | -0.08 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 87.50 | 0.98 | 1.19 | 0.99 | -0.15 | -13.16% | 42 | 104 | 0.70 | -0.09 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 1.28 | 1.35 | 1.28 | +0.08 | +6.67% | 3,120 | 4,072 | 0.70 | -0.10 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 92.50 | 1.53 | 1.72 | 1.42 | -0.02 | -1.39% | 29 | 21 | 0.69 | -0.11 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 1.88 | 2.17 | 1.88 | +0.10 | +5.62% | 13 | 2,607 | 0.69 | -0.13 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 97.50 | 2.26 | 2.43 | 2.05 | -0.17 | -7.66% | 15 | 439 | 0.67 | -0.14 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 2.64 | 2.94 | 2.62 | +0.09 | +3.56% | 89 | 6,318 | 0.67 | -0.16 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 3.85 | 4.10 | 3.73 | +0.15 | +4.19% | 80 | 3,057 | 0.66 | -0.21 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 5.25 | 5.50 | 5.38 | +0.56 | +11.62% | 27 | 5,621 | 0.64 | -0.27 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 7.10 | 7.45 | 7.15 | +0.50 | +7.52% | 53 | 4,073 | 0.64 | -0.34 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 9.25 | 9.65 | 9.10 | +0.50 | +5.82% | 171 | 7,037 | 0.62 | -0.42 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 11.85 | 12.25 | 11.84 | +0.09 | +0.77% | 4 | 1,833 | 0.62 | -0.50 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 14.80 | 15.25 | 14.25 | -0.32 | -2.20% | 5 | 1,930 | 0.61 | -0.58 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 135.00 | 18.15 | 18.65 | 17.15 | 0.00 | 0.00% | 0 | 1,680 | 0.61 | -0.65 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 21.65 | 22.30 | 20.95 | 0.00 | 0.00% | 0 | 2,043 | 0.60 | -0.71 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 25.35 | 26.10 | 26.08 | -4.04 | -13.42% | 1 | 651 | 0.58 | -0.77 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 29.35 | 30.95 | 29.00 | -0.44 | -1.50% | 11 | 363 | 0.60 | -0.82 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 34.20 | 35.35 | 43.80 | 0.00 | 0.00% | 0 | 259 | 0.62 | -0.86 | 0.01 | -0.06 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 160.00 | 38.25 | 39.85 | 56.00 | 0.00 | 0.00% | 0 | 22 | 0.76 | -0.89 | 0.01 | -0.05 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 165.00 | 42.95 | 44.30 | 47.25 | 0.00 | 0.00% | 0 | 22 | 0.72 | -0.91 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 47.70 | 49.05 | 71.25 | 0.00 | 0.00% | 0 | 81 | 0.73 | -0.93 | 0.01 | -0.04 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 175.00 | 52.50 | 54.95 | 75.25 | 0.00 | 0.00% | 0 | 54 | 0.83 | -0.94 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 180.00 | 57.45 | 59.05 | 79.59 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.03 | 4/10/2025 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 62.35 | 65.40 | 71.65 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.03 | 3/27/2025 | 5/5/2025 4:00:00 PM EST |
| 190.00 | 67.30 | 68.65 | 76.24 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 3/27/2025 | 5/5/2025 4:00:00 PM EST |
| 195.00 | 71.90 | 73.95 | 77.75 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 3/20/2025 | 5/5/2025 4:00:00 PM EST |
| 200.00 | 76.85 | 79.50 | 82.15 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 3/14/2025 | 5/5/2025 4:00:00 PM EST |
| 210.00 | 87.20 | 88.60 | 55.75 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 2/14/2025 | 5/5/2025 4:00:00 PM EST |
| 220.00 | 97.25 | 98.90 | 57.75 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 4:00:00 PM EST |
| 230.00 | 107.20 | 108.60 | 69.95 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 4:00:00 PM EST |
| 240.00 | 117.25 | 119.15 | 74.87 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 4:00:00 PM EST |
| 250.00 | 127.15 | 128.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 260.00 | 136.20 | 139.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 270.00 | 147.25 | 149.85 | 103.05 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 4:00:00 PM EST |