Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $210.98 as of 5/8/2026 7:06:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 102.00 | 106.50 | 104.25 | % | 0.95 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.03 | 5/8/2026 3:59:50 PM EST | |||
| 115.00 | 96.85 | 101.50 | 99.18 | % | 0.86 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.03 | 5/8/2026 3:59:50 PM EST | |||
| 120.00 | 92.45 | 96.25 | 94.35 | % | 0.79 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.03 | 5/8/2026 3:59:50 PM EST | |||
| 125.00 | 87.65 | 91.20 | 89.43 | % | 0.72 | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.05 | 5/8/2026 3:59:50 PM EST | |||
| 130.00 | 82.60 | 86.85 | 84.73 | % | 0.65 | 0 | 0 | 1.01 | 0.97 | 0.00 | -0.06 | 5/8/2026 3:59:50 PM EST | |||
| 135.00 | 78.15 | 82.20 | 80.18 | % | 0.59 | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.07 | 5/8/2026 3:59:50 PM EST | |||
| 140.00 | 73.15 | 77.20 | 75.18 | % | 0.54 | 0 | 0 | 0.93 | 0.95 | 0.00 | -0.08 | 5/8/2026 3:59:50 PM EST | |||
| 145.00 | 69.05 | 72.45 | 70.75 | % | 0.49 | 0 | 0 | 0.90 | 0.94 | 0.00 | -0.09 | 5/8/2026 3:59:50 PM EST | |||
| 150.00 | 64.00 | 67.90 | 65.95 | % | 0.44 | 0 | 0 | 0.74 | 0.93 | 0.00 | -0.10 | 5/8/2026 3:59:50 PM EST | |||
| 155.00 | 60.20 | 63.50 | 61.85 | % | 0.40 | 0 | 0 | 0.73 | 0.91 | 0.00 | -0.11 | 5/8/2026 3:59:50 PM EST | |||
| 160.00 | 55.75 | 59.20 | 57.48 | % | 0.36 | 0 | 0 | 0.72 | 0.89 | 0.00 | -0.12 | 5/8/2026 3:59:50 PM EST | |||
| 165.00 | 51.60 | 55.00 | 53.30 | % | 0.32 | 0 | 0 | 0.71 | 0.88 | 0.00 | -0.13 | 5/8/2026 3:59:50 PM EST | |||
| 170.00 | 47.50 | 51.00 | 49.25 | % | 0.29 | 0 | 0 | 0.71 | 0.85 | 0.00 | -0.14 | 5/8/2026 3:59:50 PM EST | |||
| 175.00 | 43.70 | 47.10 | 45.40 | 49.83 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.71 | 0.83 | 0.00 | -0.16 | 5/7/2026 | 5/8/2026 3:59:50 PM EST |
| 180.00 | 40.25 | 43.35 | 41.80 | 40.00 | -7.50 | -15.79% | 0.23 | 2 | 2 | 0.71 | 0.80 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 185.00 | 36.60 | 39.80 | 38.20 | 38.20 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.70 | 0.76 | 0.01 | -0.18 | 5/7/2026 | 5/8/2026 3:59:50 PM EST |
| 190.00 | 33.65 | 36.50 | 35.08 | 40.10 | +5.35 | +15.40% | 0.18 | 3 | 5 | 0.70 | 0.73 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 195.00 | 30.45 | 33.35 | 31.90 | 33.19 | % | 0.16 | 1 | 0 | 0.70 | 0.69 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 3:59:50 PM EST | |
| 200.00 | 27.50 | 30.50 | 29.00 | 34.28 | +4.78 | +16.21% | 0.14 | 3 | 3 | 0.70 | 0.66 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 205.00 | 24.95 | 27.90 | 26.43 | 29.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.70 | 0.62 | 0.01 | -0.23 | 5/7/2026 | 5/8/2026 3:59:50 PM EST |
| 210.00 | 22.55 | 25.50 | 24.03 | 24.48 | +1.48 | +6.44% | 0.11 | 10 | 7 | 0.70 | 0.59 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 215.00 | 20.60 | 23.35 | 21.98 | 21.79 | +1.00 | +4.81% | 0.10 | 35 | 13 | 0.71 | 0.55 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 220.00 | 18.70 | 21.35 | 20.03 | 21.05 | +1.89 | +9.87% | 0.09 | 17 | 24 | 0.71 | 0.52 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 225.00 | 16.90 | 19.50 | 18.20 | 18.46 | -6.09 | -24.81% | 0.08 | 7 | 5 | 0.71 | 0.48 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 230.00 | 14.75 | 17.80 | 16.28 | 17.00 | +1.70 | +11.12% | 0.07 | 2 | 2 | 0.71 | 0.45 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 235.00 | 13.40 | 16.25 | 14.83 | 17.13 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.72 | 0.42 | 0.01 | -0.24 | 5/7/2026 | 5/8/2026 3:59:50 PM EST |
| 240.00 | 12.05 | 13.85 | 12.95 | 13.03 | +0.26 | +2.04% | 0.05 | 21 | 1 | 0.71 | 0.39 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 245.00 | 10.80 | 13.35 | 12.08 | 12.13 | +0.63 | +5.48% | 0.05 | 11 | 2 | 0.72 | 0.36 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 250.00 | 9.70 | 12.15 | 10.93 | 11.03 | +0.47 | +4.46% | 0.04 | 21 | 2 | 0.73 | 0.33 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 255.00 | 8.70 | 11.10 | 9.90 | % | 0.04 | 0 | 0 | 0.73 | 0.31 | 0.01 | -0.22 | 5/8/2026 3:59:50 PM EST | |||
| 260.00 | 7.75 | 10.10 | 8.93 | 8.45 | -3.40 | -28.70% | 0.03 | 2 | 1 | 0.73 | 0.28 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 265.00 | 7.05 | 9.20 | 8.13 | 7.87 | -0.18 | -2.24% | 0.03 | 2 | 1 | 0.74 | 0.26 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 270.00 | 6.15 | 8.80 | 7.48 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.75 | 0.24 | 0.01 | -0.19 | 5/7/2026 | 5/8/2026 3:59:50 PM EST |
| 275.00 | 5.30 | 7.60 | 6.45 | 8.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | 0.22 | 0.01 | -0.18 | 5/7/2026 | 5/8/2026 3:59:50 PM EST |
| 280.00 | 4.70 | 7.15 | 5.93 | 6.03 | % | 0.02 | 3 | 0 | 0.74 | 0.20 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 3:59:50 PM EST | |
| 285.00 | 4.05 | 6.45 | 5.25 | 5.38 | -0.12 | -2.19% | 0.02 | 3 | 1 | 0.74 | 0.18 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 290.00 | 3.85 | 6.10 | 4.98 | % | 0.02 | 0 | 0 | 0.76 | 0.17 | 0.00 | -0.16 | 5/8/2026 3:59:50 PM EST | |||
| 295.00 | 3.25 | 5.80 | 4.53 | % | 0.02 | 0 | 0 | 0.76 | 0.15 | 0.00 | -0.15 | 5/8/2026 3:59:50 PM EST | |||
| 300.00 | 3.15 | 4.70 | 3.93 | 3.80 | -0.59 | -13.44% | 0.01 | 4 | 4 | 0.76 | 0.14 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 305.00 | 2.80 | 4.35 | 3.58 | 4.50 | % | 0.01 | 3 | 0 | 0.76 | 0.13 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 3:59:50 PM EST | |
| 310.00 | 2.21 | 3.85 | 3.03 | 3.70 | % | 0.01 | 1 | 0 | 0.75 | 0.12 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 3:59:50 PM EST | |
| 315.00 | 2.02 | 3.85 | 2.94 | % | 0.01 | 0 | 0 | 0.76 | 0.11 | 0.00 | -0.12 | 5/8/2026 3:59:50 PM EST | |||
| 320.00 | 1.56 | 3.50 | 2.53 | 2.40 | % | 0.01 | 1 | 0 | 0.76 | 0.10 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 3:59:50 PM EST | |
| 325.00 | 1.15 | 4.30 | 2.73 | % | 0.01 | 0 | 0 | 0.78 | 0.09 | 0.00 | -0.10 | 5/8/2026 3:59:50 PM EST | |||
| 330.00 | 0.97 | 4.10 | 2.54 | % | 0.01 | 0 | 0 | 0.78 | 0.08 | 0.00 | -0.10 | 5/8/2026 3:59:50 PM EST | |||
| 335.00 | 1.10 | 4.05 | 2.58 | % | 0.01 | 0 | 0 | 0.81 | 0.08 | 0.00 | -0.09 | 5/8/2026 3:59:50 PM EST | |||
| 340.00 | 0.62 | 3.80 | 2.21 | % | 0.01 | 0 | 0 | 0.79 | 0.07 | 0.00 | -0.09 | 5/8/2026 3:59:50 PM EST | |||
| 345.00 | 0.50 | 3.75 | 2.13 | % | 0.01 | 0 | 0 | 0.79 | 0.07 | 0.00 | -0.08 | 5/8/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.14 | 0.66 | 0.40 | % | 0.00 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.03 | 5/8/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.03 | 1.02 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.03 | 5/8/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 3.35 | 1.68 | 0.69 | % | 0.01 | 500 | 0 | 1.23 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:50 PM EST | |
| 125.00 | 0.21 | 1.34 | 0.78 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.05 | 5/8/2026 3:59:50 PM EST | |||
| 130.00 | 0.01 | 3.40 | 1.71 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.06 | 5/8/2026 3:59:50 PM EST | |||
| 135.00 | 0.71 | 1.72 | 1.22 | 1.08 | % | 0.01 | 100 | 0 | 0.79 | -0.04 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:50 PM EST | |
| 140.00 | 0.69 | 1.58 | 1.14 | % | 0.01 | 0 | 0 | 0.73 | -0.05 | 0.00 | -0.08 | 5/8/2026 3:59:50 PM EST | |||
| 145.00 | 1.04 | 2.36 | 1.70 | % | 0.01 | 0 | 0 | 0.75 | -0.06 | 0.00 | -0.09 | 5/8/2026 3:59:50 PM EST | |||
| 150.00 | 1.39 | 2.59 | 1.99 | 1.68 | % | 0.01 | 36 | 0 | 0.72 | -0.07 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 3:59:50 PM EST | |
| 155.00 | 1.39 | 3.45 | 2.42 | % | 0.02 | 0 | 0 | 0.70 | -0.09 | 0.00 | -0.11 | 5/8/2026 3:59:50 PM EST | |||
| 160.00 | 1.82 | 4.35 | 3.09 | 2.98 | % | 0.02 | 3 | 0 | 0.70 | -0.11 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 3:59:50 PM EST | |
| 165.00 | 2.90 | 4.30 | 3.60 | 3.50 | -0.50 | -12.50% | 0.02 | 19 | 39 | 0.70 | -0.12 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 170.00 | 4.00 | 6.05 | 5.03 | 4.79 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.71 | -0.15 | 0.00 | -0.14 | 5/7/2026 | 5/8/2026 3:59:50 PM EST |
| 175.00 | 4.90 | 6.40 | 5.65 | 5.57 | -0.93 | -14.31% | 0.03 | 4 | 6 | 0.68 | -0.17 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 180.00 | 6.60 | 8.90 | 7.75 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.71 | -0.20 | 0.01 | -0.17 | 5/7/2026 | 5/8/2026 3:59:50 PM EST |
| 185.00 | 7.25 | 9.40 | 8.33 | 9.80 | +0.70 | +7.70% | 0.05 | 3 | 5 | 0.67 | -0.24 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 190.00 | 9.85 | 11.20 | 10.53 | 10.00 | -0.95 | -8.68% | 0.06 | 23 | 38 | 0.70 | -0.27 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 195.00 | 11.80 | 13.90 | 12.85 | 11.35 | -1.60 | -12.36% | 0.07 | 2 | 8 | 0.71 | -0.31 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 200.00 | 13.85 | 14.75 | 14.30 | 12.71 | -2.84 | -18.27% | 0.07 | 9 | 8 | 0.69 | -0.34 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 205.00 | 15.80 | 18.00 | 16.90 | 15.91 | -1.24 | -7.23% | 0.08 | 2 | 1 | 0.67 | -0.38 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 210.00 | 17.80 | 21.10 | 19.45 | 19.50 | +0.10 | +0.52% | 0.09 | 1 | 5 | 0.70 | -0.41 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 215.00 | 20.95 | 24.35 | 22.65 | 22.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.69 | -0.45 | 0.01 | -0.24 | 5/7/2026 | 5/8/2026 3:59:50 PM EST |
| 220.00 | 23.10 | 26.30 | 24.70 | 24.05 | +1.25 | +5.49% | 0.11 | 5 | 5 | 0.69 | -0.48 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 225.00 | 26.75 | 29.95 | 28.35 | 24.14 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.72 | -0.52 | 0.01 | -0.24 | 5/7/2026 | 5/8/2026 3:59:50 PM EST |
| 230.00 | 29.50 | 32.95 | 31.23 | % | 0.14 | 0 | 0 | 0.71 | -0.55 | 0.01 | -0.24 | 5/8/2026 3:59:50 PM EST | |||
| 235.00 | 33.50 | 36.00 | 34.75 | % | 0.15 | 0 | 0 | 0.71 | -0.58 | 0.01 | -0.24 | 5/8/2026 3:59:50 PM EST | |||
| 240.00 | 36.55 | 39.55 | 38.05 | % | 0.16 | 0 | 0 | 0.71 | -0.61 | 0.01 | -0.24 | 5/8/2026 3:59:50 PM EST | |||
| 245.00 | 40.80 | 43.80 | 42.30 | % | 0.17 | 0 | 0 | 0.72 | -0.64 | 0.01 | -0.23 | 5/8/2026 3:59:50 PM EST | |||
| 250.00 | 44.10 | 47.25 | 45.68 | 40.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.72 | -0.67 | 0.01 | -0.22 | 5/7/2026 | 5/8/2026 3:59:50 PM EST |
| 255.00 | 48.70 | 51.55 | 50.13 | % | 0.20 | 0 | 0 | 0.73 | -0.69 | 0.01 | -0.22 | 5/8/2026 3:59:50 PM EST | |||
| 260.00 | 52.10 | 55.95 | 54.03 | % | 0.21 | 0 | 0 | 0.72 | -0.72 | 0.01 | -0.21 | 5/8/2026 3:59:50 PM EST | |||
| 265.00 | 56.25 | 60.30 | 58.28 | % | 0.22 | 0 | 0 | 0.72 | -0.74 | 0.01 | -0.20 | 5/8/2026 3:59:50 PM EST | |||
| 270.00 | 60.55 | 64.40 | 62.48 | % | 0.23 | 0 | 0 | 0.73 | -0.76 | 0.01 | -0.19 | 5/8/2026 3:59:50 PM EST | |||
| 275.00 | 65.00 | 68.15 | 66.58 | % | 0.24 | 0 | 0 | 0.74 | -0.78 | 0.01 | -0.18 | 5/8/2026 3:59:50 PM EST | |||
| 280.00 | 69.40 | 73.00 | 71.20 | % | 0.25 | 0 | 0 | 0.74 | -0.80 | 0.00 | -0.17 | 5/8/2026 3:59:50 PM EST | |||
| 285.00 | 73.85 | 77.10 | 75.48 | % | 0.26 | 0 | 0 | 0.75 | -0.82 | 0.00 | -0.17 | 5/8/2026 3:59:50 PM EST | |||
| 290.00 | 78.40 | 82.15 | 80.28 | % | 0.28 | 0 | 0 | 0.77 | -0.83 | 0.00 | -0.16 | 5/8/2026 3:59:50 PM EST | |||
| 295.00 | 83.10 | 86.75 | 84.93 | % | 0.29 | 0 | 0 | 0.78 | -0.85 | 0.00 | -0.15 | 5/8/2026 3:59:50 PM EST | |||
| 300.00 | 87.70 | 91.50 | 89.60 | % | 0.30 | 0 | 0 | 0.75 | -0.86 | 0.00 | -0.14 | 5/8/2026 3:59:50 PM EST | |||
| 305.00 | 92.25 | 96.50 | 94.38 | % | 0.31 | 0 | 0 | 0.76 | -0.87 | 0.00 | -0.13 | 5/8/2026 3:59:50 PM EST | |||
| 310.00 | 97.00 | 101.25 | 99.13 | % | 0.32 | 0 | 0 | 0.77 | -0.88 | 0.00 | -0.13 | 5/8/2026 3:59:50 PM EST | |||
| 315.00 | 101.90 | 105.75 | 103.83 | % | 0.33 | 0 | 0 | 0.76 | -0.89 | 0.00 | -0.12 | 5/8/2026 3:59:50 PM EST | |||
| 320.00 | 106.60 | 110.70 | 108.65 | % | 0.34 | 0 | 0 | 0.77 | -0.90 | 0.00 | -0.11 | 5/8/2026 3:59:50 PM EST | |||
| 325.00 | 111.60 | 115.15 | 113.38 | % | 0.35 | 0 | 0 | 0.90 | -0.91 | 0.00 | -0.10 | 5/8/2026 3:59:50 PM EST | |||
| 330.00 | 116.25 | 120.35 | 118.30 | % | 0.36 | 0 | 0 | 0.98 | -0.92 | 0.00 | -0.10 | 5/8/2026 3:59:50 PM EST | |||
| 335.00 | 121.30 | 124.90 | 123.10 | % | 0.37 | 0 | 0 | 0.93 | -0.92 | 0.00 | -0.09 | 5/8/2026 3:59:50 PM EST | |||
| 340.00 | 126.20 | 129.60 | 127.90 | % | 0.38 | 0 | 0 | 1.00 | -0.93 | 0.00 | -0.09 | 5/8/2026 3:59:50 PM EST | |||
| 345.00 | 130.90 | 135.00 | 132.95 | % | 0.39 | 0 | 0 | 0.96 | -0.93 | 0.00 | -0.08 | 5/8/2026 3:59:50 PM EST |