Options Chain for ARROW ELECTRS INC COM (ARW) - $118.38 as of 5/30/2025 8:55:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 56.90 | 60.50 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 65.00 | 51.80 | 55.60 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 70.00 | 46.80 | 50.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 75.00 | 41.90 | 45.70 | 36.60 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 36.90 | 40.70 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 85.00 | 31.80 | 35.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 90.00 | 26.90 | 30.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 95.00 | 22.00 | 25.60 | 14.75 | 0.00 | 0.00% | 0 | 21 | 0.96 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:51 PM EST |
| 100.00 | 17.00 | 20.70 | 10.75 | 0.00 | 0.00% | 0 | 21 | 0.71 | 0.99 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 12.10 | 15.90 | 2.75 | 0.00 | 0.00% | 0 | 22 | 0.66 | 0.95 | 0.01 | -0.02 | 4/9/2025 | 5/30/2025 3:59:51 PM EST |
| 110.00 | 7.40 | 11.00 | 5.90 | 0.00 | 0.00% | 0 | 3,182 | 0.54 | 0.85 | 0.03 | -0.04 | 4/30/2025 | 5/30/2025 3:59:51 PM EST |
| 115.00 | 3.80 | 7.00 | 4.20 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.68 | 0.05 | -0.06 | 4/28/2025 | 5/30/2025 3:59:51 PM EST |
| 120.00 | 1.20 | 4.30 | 5.24 | 0.00 | 0.00% | 0 | 146 | 0.30 | 0.42 | 0.05 | -0.07 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.95 | 2.83 | 0.00 | 0.00% | 0 | 23 | 0.39 | 0.18 | 0.04 | -0.04 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 130.00 | 0.15 | 0.60 | 0.30 | -0.10 | -25.00% | 1 | 11 | 0.29 | 0.06 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.20 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.99 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/30/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/30/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 5/30/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 5/30/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.10 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.10 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.10 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.15 | 0.96 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/30/2025 3:59:51 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 | 1.25 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.25 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.25 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.25 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.25 | 2.30 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 39 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 43 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.69 | -0.01 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.65 | 3.73 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.05 | 0.01 | -0.02 | 4/24/2025 | 5/30/2025 3:59:51 PM EST |
| 110.00 | 0.15 | 1.45 | 1.15 | 0.00 | 0.00% | 0 | 19 | 0.30 | -0.15 | 0.03 | -0.04 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 115.00 | 0.20 | 3.40 | 1.60 | 0.00 | 0.00% | 0 | 24 | 0.27 | -0.32 | 0.05 | -0.06 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 120.00 | 1.65 | 5.50 | 3.84 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.58 | 0.05 | -0.07 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 125.00 | 5.20 | 8.30 | 7.33 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.82 | 0.04 | -0.04 | 5/8/2025 | 5/30/2025 3:59:51 PM EST |
| 130.00 | 10.20 | 12.90 | % | 0 | 0 | 0.52 | -0.94 | 0.02 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 135.00 | 15.80 | 17.40 | 26.30 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 2/6/2025 | 5/30/2025 3:59:51 PM EST |
| 140.00 | 19.60 | 23.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 145.00 | 24.50 | 28.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 150.00 | 29.70 | 33.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 155.00 | 34.70 | 38.30 | 48.60 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/30/2025 3:59:51 PM EST |
| 160.00 | 39.70 | 43.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 165.00 | 44.70 | 48.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 170.00 | 49.70 | 53.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 175.00 | 54.60 | 58.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 180.00 | 59.60 | 63.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 185.00 | 64.70 | 68.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 190.00 | 69.70 | 73.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 195.00 | 74.60 | 78.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 200.00 | 79.70 | 83.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |