Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $124.49 as of 6/2/2025 7:10:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 53.20 | 56.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 75.00 | 48.25 | 51.95 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 80.00 | 43.10 | 47.05 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 85.00 | 38.20 | 42.35 | % | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 90.00 | 34.20 | 37.20 | % | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 95.00 | 29.50 | 32.90 | % | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 100.00 | 25.50 | 27.45 | % | 0 | 0 | 0.59 | 0.89 | 0.01 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 105.00 | 21.30 | 23.25 | % | 0 | 0 | 0.58 | 0.84 | 0.01 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 110.00 | 17.20 | 18.95 | % | 0 | 0 | 0.53 | 0.78 | 0.01 | -0.09 | 5/30/2025 3:59:52 PM EST | |||
| 115.00 | 14.05 | 15.30 | % | 0 | 0 | 0.54 | 0.71 | 0.02 | -0.10 | 5/30/2025 3:59:52 PM EST | |||
| 120.00 | 10.70 | 11.55 | 10.70 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.63 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 121.00 | 10.55 | 11.00 | % | 0 | 0 | 0.52 | 0.61 | 0.02 | -0.11 | 5/30/2025 3:59:52 PM EST | |||
| 122.00 | 9.70 | 10.45 | % | 0 | 0 | 0.51 | 0.59 | 0.02 | -0.11 | 5/30/2025 3:59:52 PM EST | |||
| 123.00 | 8.25 | 9.90 | 10.00 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.57 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 124.00 | 8.90 | 9.40 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.56 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 125.00 | 8.50 | 8.90 | 8.65 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.54 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 126.00 | 8.10 | 8.45 | 8.15 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.52 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 127.00 | 7.55 | 8.00 | 7.05 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.50 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 128.00 | 7.15 | 8.10 | 7.29 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.48 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 129.00 | 6.75 | 8.95 | % | 0 | 0 | 0.57 | 0.47 | 0.02 | -0.11 | 5/30/2025 3:59:52 PM EST | |||
| 130.00 | 6.30 | 8.50 | 6.79 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.45 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 131.00 | 6.00 | 6.90 | 6.00 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.43 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 132.00 | 5.60 | 7.40 | % | 0 | 0 | 0.55 | 0.42 | 0.02 | -0.11 | 5/30/2025 3:59:52 PM EST | |||
| 133.00 | 5.30 | 7.45 | 5.30 | 0.00 | 0.00% | 0 | 33 | 0.57 | 0.40 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 134.00 | 4.95 | 7.20 | 5.38 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.38 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 135.00 | 4.60 | 5.45 | % | 0 | 0 | 0.52 | 0.37 | 0.02 | -0.10 | 5/30/2025 3:59:52 PM EST | |||
| 136.00 | 4.20 | 5.45 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.35 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 137.00 | 4.05 | 6.15 | % | 0 | 0 | 0.56 | 0.34 | 0.02 | -0.10 | 5/30/2025 3:59:52 PM EST | |||
| 138.00 | 2.97 | 5.65 | % | 0 | 0 | 0.53 | 0.32 | 0.02 | -0.10 | 5/30/2025 3:59:52 PM EST | |||
| 139.00 | 3.00 | 4.35 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.31 | 0.02 | -0.10 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 140.00 | 3.10 | 4.05 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.29 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 141.00 | 2.60 | 5.20 | % | 0 | 0 | 0.56 | 0.28 | 0.02 | -0.09 | 5/30/2025 3:59:52 PM EST | |||
| 142.00 | 2.31 | 4.30 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.26 | 0.01 | -0.09 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 143.00 | 2.04 | 3.45 | 3.76 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.25 | 0.01 | -0.09 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 144.00 | 2.20 | 4.15 | % | 0 | 0 | 0.55 | 0.24 | 0.01 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 145.00 | 1.74 | 3.45 | 2.30 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.23 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 146.00 | 1.44 | 3.45 | % | 0 | 0 | 0.52 | 0.21 | 0.01 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 147.00 | 1.48 | 4.10 | % | 0 | 0 | 0.56 | 0.20 | 0.01 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 148.00 | 1.22 | 3.65 | % | 0 | 0 | 0.54 | 0.19 | 0.01 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 149.00 | 1.14 | 3.90 | % | 0 | 0 | 0.56 | 0.18 | 0.01 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 150.00 | 1.29 | 2.99 | % | 0 | 0 | 0.54 | 0.17 | 0.01 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 152.50 | 0.99 | 3.00 | 1.81 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.15 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 155.00 | 0.89 | 1.64 | % | 0 | 0 | 0.51 | 0.13 | 0.01 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 160.00 | 0.59 | 1.32 | % | 0 | 0 | 0.52 | 0.09 | 0.01 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.89 | % | 0 | 0 | 0.56 | 0.07 | 0.01 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.06 | % | 0 | 0 | 0.75 | 0.05 | 0.00 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.35 | % | 0 | 0 | 0.83 | 0.03 | 0.00 | -0.02 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.69 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.03 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.18 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.10 | % | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.52 | % | 0 | 0 | 0.93 | -0.04 | 0.00 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 95.00 | 0.58 | 2.50 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.07 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 100.00 | 1.11 | 1.65 | 1.21 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.11 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 1.58 | 4.25 | 2.06 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.16 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 2.15 | 3.55 | 3.12 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.22 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 115.00 | 4.05 | 5.05 | 4.30 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.29 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 120.00 | 5.70 | 6.50 | 6.80 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.37 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 121.00 | 6.35 | 6.95 | 7.85 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.39 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 122.00 | 6.70 | 7.40 | 8.35 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.41 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 123.00 | 7.15 | 7.85 | 7.46 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.43 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 124.00 | 7.75 | 8.30 | 8.02 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.44 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 125.00 | 8.20 | 8.85 | 8.04 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.46 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 126.00 | 8.75 | 9.40 | 10.50 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.48 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 127.00 | 9.25 | 9.95 | 11.10 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.50 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 128.00 | 9.50 | 11.95 | % | 0 | 0 | 0.54 | -0.52 | 0.02 | -0.11 | 5/30/2025 3:59:52 PM EST | |||
| 129.00 | 10.40 | 11.35 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.53 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 130.00 | 10.95 | 13.35 | % | 0 | 0 | 0.55 | -0.55 | 0.02 | -0.11 | 5/30/2025 3:59:52 PM EST | |||
| 131.00 | 11.60 | 13.60 | 9.00 | 0.00 | 0.00% | 0 | 21 | 0.54 | -0.57 | 0.02 | -0.11 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 132.00 | 12.00 | 14.70 | % | 0 | 0 | 0.55 | -0.58 | 0.02 | -0.11 | 5/30/2025 3:59:52 PM EST | |||
| 133.00 | 12.55 | 13.95 | % | 0 | 0 | 0.50 | -0.60 | 0.02 | -0.11 | 5/30/2025 3:59:52 PM EST | |||
| 134.00 | 12.25 | 15.35 | % | 0 | 0 | 0.49 | -0.62 | 0.02 | -0.11 | 5/30/2025 3:59:52 PM EST | |||
| 135.00 | 12.70 | 16.50 | % | 0 | 0 | 0.50 | -0.63 | 0.02 | -0.10 | 5/30/2025 3:59:52 PM EST | |||
| 136.00 | 14.50 | 15.85 | % | 0 | 0 | 0.49 | -0.65 | 0.02 | -0.10 | 5/30/2025 3:59:52 PM EST | |||
| 137.00 | 14.55 | 18.05 | % | 0 | 0 | 0.51 | -0.66 | 0.02 | -0.10 | 5/30/2025 3:59:52 PM EST | |||
| 138.00 | 15.20 | 18.90 | % | 0 | 0 | 0.51 | -0.68 | 0.02 | -0.10 | 5/30/2025 3:59:52 PM EST | |||
| 139.00 | 16.70 | 18.55 | % | 0 | 0 | 0.50 | -0.69 | 0.02 | -0.10 | 5/30/2025 3:59:52 PM EST | |||
| 140.00 | 17.45 | 18.85 | 17.70 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.71 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 141.00 | 17.45 | 20.95 | % | 0 | 0 | 0.50 | -0.72 | 0.02 | -0.09 | 5/30/2025 3:59:52 PM EST | |||
| 142.00 | 18.25 | 22.05 | % | 0 | 0 | 0.50 | -0.74 | 0.01 | -0.09 | 5/30/2025 3:59:52 PM EST | |||
| 143.00 | 18.90 | 22.90 | % | 0 | 0 | 0.50 | -0.75 | 0.01 | -0.09 | 5/30/2025 3:59:52 PM EST | |||
| 144.00 | 20.65 | 22.50 | % | 0 | 0 | 0.50 | -0.76 | 0.01 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 145.00 | 21.50 | 23.50 | % | 0 | 0 | 0.51 | -0.77 | 0.01 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 146.00 | 22.30 | 24.25 | % | 0 | 0 | 0.50 | -0.79 | 0.01 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 147.00 | 22.30 | 25.85 | % | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 148.00 | 22.95 | 26.90 | % | 0 | 0 | 0.47 | -0.81 | 0.01 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 149.00 | 23.85 | 27.85 | % | 0 | 0 | 0.67 | -0.82 | 0.01 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 150.00 | 25.70 | 27.80 | % | 0 | 0 | 0.49 | -0.83 | 0.01 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 152.50 | 27.25 | 30.10 | % | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 155.00 | 30.10 | 32.35 | % | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 160.00 | 33.90 | 37.55 | % | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 165.00 | 38.70 | 42.80 | % | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 170.00 | 43.45 | 47.45 | % | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 175.00 | 48.55 | 52.30 | % | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 5/30/2025 3:59:52 PM EST |