Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $196.69 as of 4/23/2026 4:52:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 79.40 | 83.10 | 81.25 | 84.35 | % | 0.65 | 8 | 0 | 1.16 | 0.95 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 130.00 | 74.70 | 78.60 | 76.65 | % | 0.59 | 0 | 0 | 1.13 | 0.95 | 0.00 | -0.09 | 4/23/2026 3:59:45 PM EST | |||
| 135.00 | 70.15 | 73.80 | 71.98 | 66.20 | % | 0.53 | 1 | 0 | 1.10 | 0.93 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 140.00 | 65.60 | 69.40 | 67.50 | 64.47 | % | 0.48 | 1 | 0 | 0.82 | 0.92 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 145.00 | 61.20 | 65.00 | 63.10 | % | 0.44 | 0 | 0 | 0.83 | 0.90 | 0.00 | -0.13 | 4/23/2026 3:59:45 PM EST | |||
| 150.00 | 56.90 | 60.55 | 58.73 | % | 0.39 | 0 | 0 | 0.83 | 0.88 | 0.00 | -0.15 | 4/23/2026 3:59:45 PM EST | |||
| 155.00 | 52.70 | 55.95 | 54.33 | 55.12 | % | 0.35 | 21 | 0 | 0.81 | 0.87 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 160.00 | 48.70 | 52.00 | 50.35 | 46.23 | % | 0.31 | 1 | 0 | 0.81 | 0.84 | 0.00 | -0.17 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 165.00 | 44.50 | 48.30 | 46.40 | % | 0.28 | 0 | 0 | 0.81 | 0.82 | 0.00 | -0.19 | 4/23/2026 3:59:45 PM EST | |||
| 170.00 | 41.10 | 44.55 | 42.83 | 44.17 | % | 0.25 | 1 | 0 | 0.80 | 0.79 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 175.00 | 37.55 | 40.90 | 39.23 | 43.41 | % | 0.22 | 1 | 0 | 0.80 | 0.76 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 180.00 | 34.20 | 37.75 | 35.98 | % | 0.20 | 0 | 0 | 0.80 | 0.73 | 0.01 | -0.22 | 4/23/2026 3:59:45 PM EST | |||
| 185.00 | 31.05 | 34.60 | 32.83 | % | 0.18 | 0 | 0 | 0.80 | 0.70 | 0.01 | -0.23 | 4/23/2026 3:59:45 PM EST | |||
| 190.00 | 28.10 | 30.80 | 29.45 | 32.44 | % | 0.15 | 5 | 0 | 0.78 | 0.66 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 195.00 | 25.35 | 28.85 | 27.10 | % | 0.14 | 0 | 0 | 0.79 | 0.63 | 0.01 | -0.25 | 4/23/2026 3:59:45 PM EST | |||
| 200.00 | 22.85 | 26.35 | 24.60 | % | 0.12 | 0 | 0 | 0.79 | 0.59 | 0.01 | -0.25 | 4/23/2026 3:59:45 PM EST | |||
| 205.00 | 20.50 | 24.05 | 22.28 | 21.44 | % | 0.11 | 8 | 0 | 0.79 | 0.56 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 210.00 | 18.75 | 21.75 | 20.25 | 24.50 | % | 0.10 | 12 | 0 | 0.80 | 0.52 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 215.00 | 16.55 | 19.90 | 18.23 | 18.00 | % | 0.08 | 2 | 0 | 0.79 | 0.49 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 220.00 | 14.80 | 18.15 | 16.48 | 16.10 | % | 0.07 | 6 | 0 | 0.80 | 0.45 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 225.00 | 13.20 | 16.60 | 14.90 | % | 0.07 | 0 | 0 | 0.80 | 0.42 | 0.01 | -0.26 | 4/23/2026 3:59:45 PM EST | |||
| 230.00 | 11.80 | 15.60 | 13.70 | 13.75 | % | 0.06 | 2 | 0 | 0.81 | 0.40 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 235.00 | 10.55 | 14.05 | 12.30 | 14.62 | % | 0.05 | 2 | 0 | 0.81 | 0.37 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 240.00 | 9.40 | 13.00 | 11.20 | 9.88 | % | 0.05 | 1 | 0 | 0.82 | 0.34 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 245.00 | 8.40 | 11.95 | 10.18 | 11.85 | % | 0.04 | 1 | 0 | 0.82 | 0.32 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 250.00 | 7.75 | 11.10 | 9.43 | 11.45 | % | 0.04 | 4 | 0 | 0.83 | 0.30 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 255.00 | 6.60 | 10.50 | 8.55 | % | 0.03 | 0 | 0 | 0.84 | 0.28 | 0.01 | -0.23 | 4/23/2026 3:59:45 PM EST | |||
| 260.00 | 5.85 | 9.90 | 7.88 | % | 0.03 | 0 | 0 | 0.84 | 0.26 | 0.01 | -0.23 | 4/23/2026 3:59:45 PM EST | |||
| 265.00 | 6.55 | 8.90 | 7.73 | 6.75 | % | 0.03 | 3 | 0 | 0.88 | 0.24 | 0.01 | -0.22 | 4/23/2026 | 4/23/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.55 | 2.92 | 1.74 | 2.02 | % | 0.01 | 5 | 0 | 0.95 | -0.05 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 130.00 | 0.70 | 4.10 | 2.40 | % | 0.02 | 0 | 0 | 0.97 | -0.05 | 0.00 | -0.09 | 4/23/2026 3:59:45 PM EST | |||
| 135.00 | 0.95 | 4.00 | 2.48 | % | 0.02 | 0 | 0 | 0.92 | -0.07 | 0.00 | -0.10 | 4/23/2026 3:59:45 PM EST | |||
| 140.00 | 1.45 | 4.45 | 2.95 | 2.87 | % | 0.02 | 15 | 0 | 0.91 | -0.08 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 145.00 | 1.99 | 4.35 | 3.17 | 3.34 | % | 0.02 | 2 | 0 | 0.87 | -0.10 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 150.00 | 1.75 | 5.65 | 3.70 | % | 0.02 | 0 | 0 | 0.84 | -0.12 | 0.00 | -0.15 | 4/23/2026 3:59:45 PM EST | |||
| 155.00 | 2.56 | 6.40 | 4.48 | 4.45 | % | 0.03 | 9 | 0 | 0.83 | -0.13 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 160.00 | 3.80 | 6.65 | 5.23 | 5.50 | % | 0.03 | 24 | 0 | 0.82 | -0.16 | 0.00 | -0.17 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 165.00 | 4.65 | 8.45 | 6.55 | 6.30 | % | 0.04 | 1 | 0 | 0.82 | -0.18 | 0.00 | -0.19 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 170.00 | 6.40 | 8.70 | 7.55 | 8.00 | % | 0.04 | 2 | 0 | 0.81 | -0.21 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 175.00 | 7.40 | 11.15 | 9.28 | % | 0.05 | 0 | 0 | 0.81 | -0.24 | 0.01 | -0.21 | 4/23/2026 3:59:45 PM EST | |||
| 180.00 | 9.10 | 12.75 | 10.93 | 11.76 | % | 0.06 | 11 | 0 | 0.81 | -0.27 | 0.01 | -0.22 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 185.00 | 11.10 | 14.65 | 12.88 | 12.53 | % | 0.07 | 1 | 0 | 0.81 | -0.30 | 0.01 | -0.23 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 190.00 | 12.95 | 16.70 | 14.83 | 15.27 | % | 0.08 | 15 | 0 | 0.82 | -0.34 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 195.00 | 15.40 | 18.95 | 17.18 | 18.72 | % | 0.09 | 2 | 0 | 0.81 | -0.37 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 200.00 | 17.75 | 21.40 | 19.58 | 18.81 | % | 0.10 | 2 | 0 | 0.80 | -0.41 | 0.01 | -0.25 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 205.00 | 20.60 | 24.10 | 22.35 | 22.50 | % | 0.11 | 14 | 0 | 0.81 | -0.45 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 210.00 | 23.55 | 27.00 | 25.28 | 26.21 | % | 0.12 | 1 | 0 | 0.81 | -0.48 | 0.01 | -0.26 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 215.00 | 26.30 | 30.10 | 28.20 | % | 0.13 | 0 | 0 | 0.81 | -0.51 | 0.01 | -0.26 | 4/23/2026 3:59:45 PM EST | |||
| 220.00 | 29.80 | 33.35 | 31.58 | % | 0.14 | 0 | 0 | 0.81 | -0.55 | 0.01 | -0.26 | 4/23/2026 3:59:45 PM EST | |||
| 225.00 | 33.25 | 36.75 | 35.00 | % | 0.16 | 0 | 0 | 0.82 | -0.58 | 0.01 | -0.26 | 4/23/2026 3:59:45 PM EST | |||
| 230.00 | 37.00 | 40.35 | 38.68 | % | 0.17 | 0 | 0 | 0.82 | -0.60 | 0.01 | -0.26 | 4/23/2026 3:59:45 PM EST | |||
| 235.00 | 40.65 | 44.10 | 42.38 | % | 0.18 | 0 | 0 | 0.83 | -0.63 | 0.01 | -0.25 | 4/23/2026 3:59:45 PM EST | |||
| 240.00 | 44.55 | 48.00 | 46.28 | % | 0.19 | 0 | 0 | 0.83 | -0.66 | 0.01 | -0.25 | 4/23/2026 3:59:45 PM EST | |||
| 245.00 | 48.50 | 51.95 | 50.23 | % | 0.21 | 0 | 0 | 0.84 | -0.68 | 0.01 | -0.25 | 4/23/2026 3:59:45 PM EST | |||
| 250.00 | 52.70 | 56.00 | 54.35 | % | 0.22 | 0 | 0 | 0.85 | -0.70 | 0.01 | -0.24 | 4/23/2026 3:59:45 PM EST | |||
| 255.00 | 56.70 | 60.15 | 58.43 | % | 0.23 | 0 | 0 | 0.85 | -0.72 | 0.01 | -0.23 | 4/23/2026 3:59:45 PM EST | |||
| 260.00 | 61.55 | 64.35 | 62.95 | % | 0.24 | 0 | 0 | 0.87 | -0.74 | 0.01 | -0.23 | 4/23/2026 3:59:45 PM EST | |||
| 265.00 | 65.60 | 68.65 | 67.13 | % | 0.25 | 0 | 0 | 0.87 | -0.76 | 0.01 | -0.22 | 4/23/2026 3:59:45 PM EST |