Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $127.18 as of 5/27/2025 2:45:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 91.50 | 94.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 45.00 | 89.55 | 91.70 | 63.00 | 0.00 | 0.00% | 0 | 16 | 1.74 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:59:00 PM EST |
| 47.50 | 87.20 | 88.55 | 67.60 | 0.00 | 0.00% | 0 | 10 | 1.51 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 1:59:00 PM EST |
| 50.00 | 84.60 | 85.65 | 129.00 | 0.00 | 0.00% | 0 | 6 | 1.41 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 5/27/2025 1:59:00 PM EST |
| 55.00 | 79.85 | 80.75 | 105.39 | 0.00 | 0.00% | 0 | 7 | 1.22 | 1.00 | 0.00 | -0.01 | 2/14/2025 | 5/27/2025 1:59:00 PM EST |
| 60.00 | 74.85 | 75.80 | 68.95 | 0.00 | 0.00% | 0 | 16 | 1.17 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 1:59:00 PM EST |
| 65.00 | 69.95 | 70.85 | 70.59 | +7.99 | +12.77% | 2 | 35 | 1.08 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 70.00 | 65.05 | 65.95 | 60.79 | 0.00 | 0.00% | 0 | 92 | 0.99 | 0.99 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 75.00 | 60.10 | 61.00 | 60.71 | +13.06 | +27.41% | 2 | 35 | 0.85 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 77.50 | 57.65 | 58.55 | 51.20 | 0.00 | 0.00% | 0 | 27 | 0.90 | 0.99 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 1:59:00 PM EST |
| 80.00 | 55.20 | 56.10 | 53.91 | +2.51 | +4.89% | 2 | 57 | 0.84 | 0.98 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 82.50 | 52.75 | 53.70 | 46.47 | 0.00 | 0.00% | 0 | 22 | 0.66 | 0.98 | 0.00 | -0.03 | 5/13/2025 | 5/27/2025 1:59:00 PM EST |
| 85.00 | 50.35 | 51.25 | 46.16 | 0.00 | 0.00% | 0 | 622 | 0.79 | 0.98 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 87.50 | 47.90 | 48.85 | 44.95 | 0.00 | 0.00% | 0 | 88 | 0.63 | 0.97 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 1:59:00 PM EST |
| 90.00 | 45.55 | 46.35 | 41.37 | 0.00 | 0.00% | 0 | 174 | 0.65 | 0.96 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 92.50 | 43.15 | 44.05 | 41.86 | +13.11 | +45.60% | 4 | 800 | 0.64 | 0.95 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 95.00 | 40.80 | 41.65 | 39.73 | +1.73 | +4.56% | 2 | 97 | 0.63 | 0.95 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 97.50 | 38.40 | 39.30 | 30.87 | 0.00 | 0.00% | 0 | 108 | 0.62 | 0.94 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 100.00 | 36.15 | 36.95 | 36.76 | +8.08 | +28.18% | 3 | 401 | 0.58 | 0.93 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 105.00 | 31.60 | 32.35 | 31.60 | +6.00 | +23.44% | 2 | 439 | 0.58 | 0.91 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 110.00 | 27.35 | 27.95 | 21.40 | 0.00 | 0.00% | 0 | 572 | 0.56 | 0.87 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 115.00 | 23.25 | 23.80 | 24.55 | +6.75 | +37.93% | 2 | 515 | 0.55 | 0.83 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 120.00 | 19.55 | 20.00 | 20.39 | +5.69 | +38.71% | 13 | 842 | 0.54 | 0.77 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 125.00 | 16.25 | 16.75 | 16.32 | +4.52 | +38.31% | 66 | 1,872 | 0.52 | 0.71 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 130.00 | 13.10 | 13.60 | 13.58 | +4.04 | +42.35% | 146 | 1,241 | 0.52 | 0.63 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 135.00 | 10.60 | 10.95 | 10.87 | +3.45 | +46.50% | 114 | 1,466 | 0.51 | 0.56 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 140.00 | 8.40 | 8.70 | 8.83 | +2.92 | +49.41% | 75 | 2,515 | 0.51 | 0.48 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 145.00 | 6.50 | 6.95 | 7.14 | +2.64 | +58.67% | 65 | 1,171 | 0.51 | 0.41 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 150.00 | 5.10 | 5.40 | 5.25 | +1.75 | +50.00% | 1,083 | 1,373 | 0.51 | 0.35 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 155.00 | 3.95 | 4.20 | 4.25 | +1.55 | +57.41% | 80 | 2,197 | 0.51 | 0.29 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 160.00 | 3.00 | 3.30 | 3.10 | +1.10 | +55.00% | 52 | 792 | 0.52 | 0.24 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 165.00 | 2.31 | 2.50 | 2.46 | +0.85 | +52.80% | 63 | 695 | 0.52 | 0.20 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 170.00 | 1.76 | 1.98 | 2.16 | +0.85 | +64.89% | 28 | 1,348 | 0.52 | 0.16 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 175.00 | 1.36 | 1.54 | 1.60 | +0.69 | +75.83% | 32 | 325 | 0.53 | 0.13 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 180.00 | 1.12 | 1.22 | 1.28 | +0.55 | +75.35% | 7 | 931 | 0.54 | 0.11 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 185.00 | 0.67 | 0.97 | 0.94 | +0.29 | +44.62% | 1 | 1,731 | 0.54 | 0.08 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 190.00 | 0.50 | 0.79 | 0.51 | 0.00 | 0.00% | 0 | 936 | 0.55 | 0.07 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 195.00 | 0.52 | 0.63 | 0.61 | -0.05 | -7.58% | 2 | 177 | 0.56 | 0.05 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 200.00 | 0.29 | 0.55 | 0.53 | +0.21 | +65.63% | 22 | 1,099 | 0.56 | 0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 210.00 | 0.07 | 0.57 | 0.26 | 0.00 | 0.00% | 0 | 234 | 0.55 | 0.03 | 0.00 | -0.02 | 5/8/2025 | 5/27/2025 1:59:00 PM EST |
| 220.00 | 0.04 | 0.48 | 0.10 | 0.00 | 0.00% | 0 | 1,025 | 0.58 | 0.02 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 230.00 | 0.02 | 0.69 | 1.01 | 0.00 | 0.00% | 0 | 642 | 0.62 | 0.01 | 0.00 | -0.01 | 3/14/2025 | 5/27/2025 1:59:00 PM EST |
| 240.00 | 0.05 | 0.87 | 0.19 | +0.09 | +90.00% | 1 | 567 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 250.00 | 0.00 | 0.60 | 0.23 | 0.00 | 0.00% | 0 | 1,279 | 0.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:00 PM EST |
| 260.00 | 0.01 | 0.34 | 1.25 | 0.00 | 0.00% | 0 | 626 | 0.68 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:59:00 PM EST |
| 270.00 | 0.01 | 0.42 | 0.35 | 0.00 | 0.00% | 0 | 966 | 0.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:59:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 168 | 1.23 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:00 PM EST |
| 47.50 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 35 | 1.19 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:00 PM EST |
| 50.00 | 0.00 | 0.12 | 0.30 | 0.00 | 0.00% | 0 | 140 | 1.15 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:59:00 PM EST |
| 55.00 | 0.00 | 0.15 | 0.49 | 0.00 | 0.00% | 0 | 238 | 1.08 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 1:59:00 PM EST |
| 60.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 312 | 1.01 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 65.00 | 0.01 | 0.29 | 0.15 | +0.02 | +15.39% | 3 | 653 | 0.82 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 70.00 | 0.09 | 0.32 | 0.18 | -0.04 | -18.19% | 5 | 1,520 | 0.83 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 75.00 | 0.09 | 0.42 | 0.20 | 0.00 | 0.00% | 0 | 805 | 0.77 | -0.01 | 0.00 | -0.02 | 5/14/2025 | 5/27/2025 1:59:00 PM EST |
| 77.50 | 0.00 | 0.47 | 0.19 | 0.00 | 0.00% | 0 | 433 | 0.84 | -0.01 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 1:59:00 PM EST |
| 80.00 | 0.20 | 0.29 | 0.22 | -0.13 | -37.15% | 1 | 2,897 | 0.71 | -0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 82.50 | 0.02 | 0.49 | 0.33 | 0.00 | 0.00% | 0 | 313 | 0.63 | -0.02 | 0.00 | -0.03 | 5/14/2025 | 5/27/2025 1:59:00 PM EST |
| 85.00 | 0.11 | 0.69 | 0.43 | 0.00 | 0.00% | 0 | 661 | 0.67 | -0.02 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 87.50 | 0.38 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 513 | 0.70 | -0.03 | 0.00 | -0.03 | 5/15/2025 | 5/27/2025 1:59:00 PM EST |
| 90.00 | 0.39 | 0.52 | 0.44 | -0.39 | -46.99% | 7 | 1,682 | 0.65 | -0.04 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 92.50 | 0.01 | 1.02 | 0.55 | -0.17 | -23.62% | 3 | 1,017 | 0.54 | -0.05 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 95.00 | 0.55 | 0.85 | 0.70 | -0.41 | -36.94% | 8 | 2,853 | 0.61 | -0.05 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 97.50 | 0.74 | 1.01 | 0.79 | -0.59 | -42.76% | 3 | 905 | 0.59 | -0.06 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 100.00 | 0.90 | 1.16 | 0.92 | -0.73 | -44.25% | 52 | 2,524 | 0.58 | -0.07 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 105.00 | 1.37 | 1.65 | 1.34 | -1.06 | -44.17% | 52 | 1,331 | 0.57 | -0.09 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 110.00 | 2.02 | 2.33 | 2.04 | -1.40 | -40.70% | 31 | 1,551 | 0.56 | -0.13 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 115.00 | 2.91 | 3.10 | 3.00 | -1.81 | -37.63% | 30 | 1,410 | 0.54 | -0.17 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 120.00 | 4.10 | 4.35 | 4.15 | -2.52 | -37.79% | 248 | 2,133 | 0.53 | -0.23 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 125.00 | 5.70 | 5.85 | 5.59 | -3.11 | -35.75% | 94 | 2,075 | 0.52 | -0.29 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 130.00 | 7.65 | 7.85 | 7.57 | -3.78 | -33.31% | 39 | 2,653 | 0.52 | -0.37 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 135.00 | 10.05 | 10.30 | 10.20 | -4.95 | -32.68% | 46 | 892 | 0.52 | -0.44 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 140.00 | 12.75 | 13.15 | 12.50 | -1.35 | -9.75% | 31 | 904 | 0.51 | -0.52 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 145.00 | 15.80 | 16.35 | 15.70 | -3.04 | -16.23% | 2 | 872 | 0.51 | -0.59 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 150.00 | 19.40 | 19.95 | 22.00 | 0.00 | 0.00% | 0 | 722 | 0.51 | -0.65 | 0.01 | -0.10 | 5/19/2025 | 5/27/2025 1:59:00 PM EST |
| 155.00 | 22.90 | 23.80 | 30.40 | 0.00 | 0.00% | 0 | 488 | 0.51 | -0.71 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 160.00 | 27.30 | 27.90 | 30.87 | 0.00 | 0.00% | 0 | 558 | 0.52 | -0.76 | 0.01 | -0.09 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 165.00 | 31.40 | 32.15 | 53.40 | 0.00 | 0.00% | 0 | 37 | 0.52 | -0.80 | 0.01 | -0.08 | 4/30/2025 | 5/27/2025 1:59:00 PM EST |
| 170.00 | 35.90 | 36.65 | 58.20 | 0.00 | 0.00% | 0 | 14 | 0.52 | -0.84 | 0.01 | -0.07 | 4/30/2025 | 5/27/2025 1:59:00 PM EST |
| 175.00 | 40.60 | 41.25 | 40.43 | -3.42 | -7.80% | 20 | 9 | 0.54 | -0.87 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 180.00 | 45.15 | 46.05 | 62.62 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.05 | 3/19/2025 | 5/27/2025 1:59:00 PM EST |
| 185.00 | 50.00 | 50.85 | 71.25 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.04 | 3/12/2025 | 5/27/2025 1:59:00 PM EST |
| 190.00 | 54.95 | 55.75 | 50.25 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.04 | 2/24/2025 | 5/27/2025 1:59:00 PM EST |
| 195.00 | 59.75 | 60.70 | 75.15 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.03 | 3/4/2025 | 5/27/2025 1:59:00 PM EST |
| 200.00 | 64.75 | 65.65 | 67.40 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.02 | 12/10/2024 | 5/27/2025 1:59:00 PM EST |
| 210.00 | 74.75 | 75.65 | 73.20 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 12/10/2024 | 5/27/2025 1:59:00 PM EST |
| 220.00 | 84.70 | 85.65 | 81.60 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 12/2/2024 | 5/27/2025 1:59:00 PM EST |
| 230.00 | 94.75 | 95.65 | 76.70 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 2/3/2025 | 5/27/2025 1:59:00 PM EST |
| 240.00 | 104.75 | 105.65 | 86.75 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/27/2025 1:59:00 PM EST |
| 250.00 | 114.70 | 115.65 | 99.15 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 5/27/2025 1:59:00 PM EST |
| 260.00 | 124.65 | 125.65 | 97.55 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 1:59:00 PM EST |
| 270.00 | 134.75 | 135.65 | 129.00 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 5/27/2025 1:59:00 PM EST |