Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $105.78 as of 1/19/2026 11:11:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 46.95 | 50.70 | 48.83 | 59.20 | 0.00 | 0.00% | 0.81 | 0 | 5 | 0.82 | 0.95 | 0.00 | -0.02 | 1/6/2026 | 1/16/2026 4:00:03 PM EST |
| 65.00 | 43.05 | 45.90 | 44.48 | 44.95 | -3.27 | -6.79% | 0.68 | 3 | 4 | 0.63 | 0.92 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 70.00 | 38.40 | 41.70 | 40.05 | 51.20 | 0.00 | 0.00% | 0.57 | 0 | 4 | 0.59 | 0.90 | 0.00 | -0.03 | 1/5/2026 | 1/16/2026 4:00:03 PM EST |
| 75.00 | 34.30 | 37.65 | 35.98 | 37.80 | % | 0.48 | 1 | 0 | 0.57 | 0.87 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 4:00:03 PM EST | |
| 80.00 | 31.45 | 34.00 | 32.73 | 39.97 | 0.00 | 0.00% | 0.41 | 0 | 10 | 0.60 | 0.83 | 0.01 | -0.04 | 12/17/2025 | 1/16/2026 4:00:03 PM EST |
| 85.00 | 26.85 | 30.40 | 28.63 | 36.00 | 0.00 | 0.00% | 0.34 | 0 | 12 | 0.56 | 0.79 | 0.01 | -0.04 | 12/19/2025 | 1/16/2026 4:00:03 PM EST |
| 90.00 | 24.05 | 27.00 | 25.53 | 35.42 | 0.00 | 0.00% | 0.28 | 0 | 17 | 0.56 | 0.75 | 0.01 | -0.04 | 1/6/2026 | 1/16/2026 4:00:03 PM EST |
| 95.00 | 21.35 | 23.95 | 22.65 | 31.75 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.55 | 0.70 | 0.01 | -0.05 | 1/5/2026 | 1/16/2026 4:00:03 PM EST |
| 100.00 | 18.60 | 21.65 | 20.13 | 20.00 | -0.50 | -2.44% | 0.20 | 3 | 14 | 0.56 | 0.65 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 105.00 | 17.00 | 17.80 | 17.40 | 17.75 | 0.00 | 0.00% | 0.17 | 53 | 46 | 0.54 | 0.60 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 110.00 | 13.35 | 16.20 | 14.78 | 15.90 | +0.56 | +3.66% | 0.13 | 1 | 96 | 0.52 | 0.56 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 115.00 | 12.20 | 14.95 | 13.58 | 13.65 | -0.55 | -3.88% | 0.12 | 29 | 142 | 0.55 | 0.51 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 120.00 | 10.25 | 13.20 | 11.73 | 10.50 | 0.00 | 0.00% | 0.10 | 0 | 71 | 0.54 | 0.46 | 0.01 | -0.05 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 125.00 | 9.00 | 10.65 | 9.83 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 133 | 0.53 | 0.42 | 0.01 | -0.05 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 130.00 | 8.30 | 9.00 | 8.65 | 8.70 | -0.32 | -3.55% | 0.07 | 2 | 80 | 0.53 | 0.38 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 135.00 | 6.60 | 8.80 | 7.70 | 7.90 | +0.26 | +3.41% | 0.06 | 2 | 26 | 0.54 | 0.34 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 140.00 | 6.25 | 6.90 | 6.58 | 6.85 | +1.10 | +19.13% | 0.05 | 3 | 12 | 0.53 | 0.31 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 145.00 | 4.85 | 6.95 | 5.90 | 5.83 | +0.24 | +4.30% | 0.04 | 24 | 37 | 0.54 | 0.28 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 150.00 | 3.85 | 5.70 | 4.78 | 5.34 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.52 | 0.25 | 0.01 | -0.04 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 155.00 | 4.15 | 4.60 | 4.38 | 4.70 | +0.25 | +5.62% | 0.03 | 19 | 11 | 0.54 | 0.23 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 160.00 | 2.94 | 4.85 | 3.90 | 6.44 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.54 | 0.20 | 0.01 | -0.03 | 1/7/2026 | 1/16/2026 4:00:03 PM EST |
| 165.00 | 2.06 | 4.80 | 3.43 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.54 | 0.18 | 0.01 | -0.03 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 170.00 | 2.21 | 4.15 | 3.18 | 5.48 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.55 | 0.17 | 0.01 | -0.03 | 1/5/2026 | 1/16/2026 4:00:03 PM EST |
| 175.00 | 1.59 | 3.55 | 2.57 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.54 | 0.15 | 0.01 | -0.03 | 1/7/2026 | 1/16/2026 4:00:03 PM EST |
| 180.00 | 2.14 | 2.82 | 2.48 | 4.29 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | 0.14 | 0.01 | -0.03 | 1/5/2026 | 1/16/2026 4:00:03 PM EST |
| 185.00 | 1.98 | 2.91 | 2.45 | 2.31 | -0.75 | -24.51% | 0.01 | 1 | 4 | 0.58 | 0.12 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 190.00 | 1.62 | 2.44 | 2.03 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.11 | 0.00 | -0.02 | 12/22/2025 | 1/16/2026 4:00:03 PM EST |
| 195.00 | 1.25 | 2.43 | 1.84 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.57 | 0.10 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 200.00 | 1.05 | 2.29 | 1.67 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.57 | 0.09 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.95 | 1.72 | 1.34 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.61 | -0.05 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 65.00 | 1.53 | 1.88 | 1.71 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.58 | -0.08 | 0.00 | -0.02 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 70.00 | 2.02 | 2.78 | 2.40 | 2.42 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.57 | -0.10 | 0.00 | -0.03 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 75.00 | 2.94 | 4.20 | 3.57 | 3.40 | +0.21 | +6.59% | 0.05 | 1 | 32 | 0.57 | -0.13 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 80.00 | 3.90 | 5.80 | 4.85 | 4.47 | +0.30 | +7.20% | 0.06 | 5 | 42 | 0.57 | -0.17 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 85.00 | 5.55 | 6.05 | 5.80 | 5.70 | +0.25 | +4.59% | 0.07 | 5 | 377 | 0.54 | -0.21 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 90.00 | 6.85 | 8.45 | 7.65 | 7.10 | 0.00 | 0.00% | 0.09 | 0 | 1,515 | 0.54 | -0.25 | 0.01 | -0.04 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 95.00 | 8.65 | 10.80 | 9.73 | 9.16 | 0.00 | 0.00% | 0.10 | 0 | 1,134 | 0.55 | -0.30 | 0.01 | -0.05 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 100.00 | 10.80 | 13.30 | 12.05 | 12.70 | 0.00 | 0.00% | 0.12 | 0 | 761 | 0.55 | -0.35 | 0.01 | -0.05 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 105.00 | 13.95 | 14.95 | 14.45 | 13.90 | -1.40 | -9.15% | 0.14 | 918 | 160 | 0.54 | -0.40 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 110.00 | 16.20 | 17.25 | 16.73 | 16.25 | 0.00 | 0.00% | 0.15 | 0 | 232 | 0.52 | -0.44 | 0.01 | -0.05 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 115.00 | 19.05 | 21.80 | 20.43 | 21.20 | 0.00 | 0.00% | 0.18 | 0 | 73 | 0.54 | -0.49 | 0.01 | -0.05 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 120.00 | 22.05 | 24.80 | 23.43 | 21.41 | 0.00 | 0.00% | 0.20 | 0 | 111 | 0.53 | -0.54 | 0.01 | -0.05 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 125.00 | 25.85 | 27.00 | 26.43 | 26.55 | +1.20 | +4.74% | 0.21 | 5 | 55 | 0.52 | -0.58 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 130.00 | 29.55 | 32.25 | 30.90 | 29.98 | +5.48 | +22.37% | 0.24 | 2 | 47 | 0.54 | -0.62 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 135.00 | 32.75 | 36.10 | 34.43 | 31.12 | 0.00 | 0.00% | 0.26 | 0 | 114 | 0.53 | -0.66 | 0.01 | -0.04 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 140.00 | 37.55 | 39.25 | 38.40 | 40.22 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.53 | -0.69 | 0.01 | -0.04 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 145.00 | 41.00 | 43.60 | 42.30 | 29.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.52 | -0.72 | 0.01 | -0.04 | 11/20/2025 | 1/16/2026 4:00:03 PM EST |
| 150.00 | 45.75 | 47.95 | 46.85 | 29.25 | 0.00 | 0.00% | 0.31 | 0 | 11 | 0.53 | -0.75 | 0.01 | -0.04 | 12/1/2025 | 1/16/2026 4:00:03 PM EST |
| 155.00 | 49.65 | 52.30 | 50.98 | 45.00 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.51 | -0.77 | 0.01 | -0.04 | 12/18/2025 | 1/16/2026 4:00:03 PM EST |
| 160.00 | 54.15 | 57.55 | 55.85 | 49.22 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.63 | -0.80 | 0.01 | -0.03 | 12/18/2025 | 1/16/2026 4:00:03 PM EST |
| 165.00 | 58.90 | 62.25 | 60.58 | 55.87 | 0.00 | 0.00% | 0.37 | 0 | 16 | 0.65 | -0.82 | 0.01 | -0.03 | 12/26/2025 | 1/16/2026 4:00:03 PM EST |
| 170.00 | 63.55 | 66.90 | 65.23 | 41.42 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.66 | -0.83 | 0.01 | -0.03 | 12/3/2025 | 1/16/2026 4:00:03 PM EST |
| 175.00 | 68.30 | 71.65 | 69.98 | 62.37 | 0.00 | 0.00% | 0.40 | 0 | 12 | 0.67 | -0.85 | 0.01 | -0.03 | 12/18/2025 | 1/16/2026 4:00:03 PM EST |
| 180.00 | 72.90 | 75.50 | 74.20 | 66.95 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.63 | -0.86 | 0.01 | -0.03 | 12/18/2025 | 1/16/2026 4:00:03 PM EST |
| 185.00 | 77.70 | 80.35 | 79.03 | 71.81 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.64 | -0.88 | 0.00 | -0.02 | 12/18/2025 | 1/16/2026 4:00:03 PM EST |
| 190.00 | 82.60 | 85.00 | 83.80 | 58.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.64 | -0.89 | 0.00 | -0.02 | 12/1/2025 | 1/16/2026 4:00:03 PM EST |
| 195.00 | 87.35 | 91.00 | 89.18 | % | 0.46 | 0 | 0 | 0.73 | -0.90 | 0.00 | -0.02 | 1/16/2026 4:00:03 PM EST | |||
| 200.00 | 92.45 | 95.30 | 93.88 | % | 0.47 | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.02 | 1/16/2026 4:00:03 PM EST |