Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $124.54 as of 6/2/2025 12:20:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 56.10 | 57.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:05 AM EST | |||
| 75.00 | 51.20 | 53.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 6/2/2025 11:59:05 AM EST | |||
| 80.00 | 45.85 | 48.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 6/2/2025 11:59:05 AM EST | |||
| 85.00 | 41.05 | 43.30 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 6/2/2025 11:59:05 AM EST | |||
| 90.00 | 36.15 | 38.20 | % | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.04 | 6/2/2025 11:59:05 AM EST | |||
| 95.00 | 31.60 | 33.55 | % | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.05 | 6/2/2025 11:59:05 AM EST | |||
| 100.00 | 27.15 | 28.95 | % | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.07 | 6/2/2025 11:59:05 AM EST | |||
| 105.00 | 23.20 | 23.75 | 21.55 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.88 | 0.01 | -0.09 | 5/30/2025 | 6/2/2025 11:59:05 AM EST |
| 110.00 | 18.65 | 19.65 | % | 0 | 0 | 0.49 | 0.83 | 0.01 | -0.10 | 6/2/2025 11:59:05 AM EST | |||
| 115.00 | 15.05 | 16.15 | % | 0 | 0 | 0.52 | 0.76 | 0.02 | -0.12 | 6/2/2025 11:59:05 AM EST | |||
| 118.00 | 12.85 | 13.25 | 19.22 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.71 | 0.02 | -0.12 | 5/27/2025 | 6/2/2025 11:59:05 AM EST |
| 119.00 | 12.20 | 12.50 | % | 0 | 0 | 0.51 | 0.69 | 0.02 | -0.12 | 6/2/2025 11:59:05 AM EST | |||
| 120.00 | 11.35 | 12.00 | 9.60 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.67 | 0.02 | -0.13 | 5/30/2025 | 6/2/2025 11:59:05 AM EST |
| 121.00 | 10.80 | 11.65 | 11.62 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.65 | 0.02 | -0.13 | 5/23/2025 | 6/2/2025 11:59:05 AM EST |
| 122.00 | 10.25 | 10.75 | % | 0 | 0 | 0.51 | 0.63 | 0.02 | -0.13 | 6/2/2025 11:59:05 AM EST | |||
| 123.00 | 9.35 | 10.05 | 12.82 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.61 | 0.02 | -0.13 | 5/29/2025 | 6/2/2025 11:59:05 AM EST |
| 124.00 | 9.05 | 9.40 | 7.55 | 0.00 | 0.00% | 0 | 16 | 0.51 | 0.59 | 0.02 | -0.13 | 5/30/2025 | 6/2/2025 11:59:05 AM EST |
| 125.00 | 8.55 | 9.60 | 8.50 | -0.60 | -6.60% | 13 | 3 | 0.50 | 0.57 | 0.02 | -0.13 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 126.00 | 8.05 | 8.25 | 7.80 | +1.31 | +20.19% | 21 | 6 | 0.50 | 0.55 | 0.02 | -0.13 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 127.00 | 7.55 | 7.75 | 7.69 | -1.51 | -16.42% | 20 | 12 | 0.50 | 0.53 | 0.02 | -0.13 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 128.00 | 7.00 | 7.25 | 6.95 | +0.95 | +15.84% | 23 | 57 | 0.50 | 0.51 | 0.02 | -0.13 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 129.00 | 6.55 | 6.80 | 6.40 | % | 13 | 0 | 0.53 | 0.48 | 0.02 | -0.13 | 6/2/2025 | 6/2/2025 11:59:05 AM EST | |
| 130.00 | 6.15 | 6.90 | 6.05 | +0.95 | +18.63% | 21 | 17 | 0.50 | 0.46 | 0.02 | -0.13 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 131.00 | 5.70 | 5.90 | 4.69 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.44 | 0.02 | -0.12 | 5/30/2025 | 6/2/2025 11:59:05 AM EST |
| 132.00 | 5.15 | 5.50 | 5.05 | -1.67 | -24.86% | 6 | 8 | 0.50 | 0.42 | 0.02 | -0.12 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 133.00 | 4.95 | 5.15 | 4.20 | 0.00 | 0.00% | 0 | 18 | 0.50 | 0.40 | 0.02 | -0.12 | 5/30/2025 | 6/2/2025 11:59:05 AM EST |
| 134.00 | 3.70 | 6.55 | 3.70 | -0.03 | -0.81% | 1 | 2 | 0.54 | 0.38 | 0.02 | -0.12 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 135.00 | 4.25 | 4.45 | 4.00 | +0.30 | +8.11% | 33 | 111 | 0.49 | 0.36 | 0.02 | -0.12 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 136.00 | 3.95 | 4.20 | 3.80 | +0.10 | +2.71% | 4 | 29 | 0.49 | 0.34 | 0.02 | -0.11 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 137.00 | 3.65 | 3.90 | 9.75 | 0.00 | 0.00% | 0 | 20 | 0.46 | 0.32 | 0.02 | -0.11 | 5/28/2025 | 6/2/2025 11:59:05 AM EST |
| 138.00 | 3.35 | 3.55 | 4.33 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.31 | 0.02 | -0.11 | 5/29/2025 | 6/2/2025 11:59:05 AM EST |
| 139.00 | 3.10 | 3.30 | 3.00 | -2.68 | -47.19% | 5 | 4 | 0.50 | 0.29 | 0.02 | -0.11 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 140.00 | 2.89 | 3.05 | 2.93 | +0.36 | +14.01% | 2 | 54 | 0.50 | 0.27 | 0.02 | -0.10 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 141.00 | 2.68 | 2.83 | 2.71 | -2.31 | -46.02% | 3 | 1 | 0.50 | 0.26 | 0.02 | -0.10 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 142.00 | 2.46 | 2.63 | 2.33 | -1.82 | -43.86% | 1 | 10 | 0.50 | 0.24 | 0.02 | -0.10 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 143.00 | 2.27 | 2.44 | 2.25 | +0.24 | +11.94% | 2 | 94 | 0.50 | 0.23 | 0.02 | -0.09 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 144.00 | 1.89 | 2.27 | 1.88 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.21 | 0.02 | -0.09 | 5/30/2025 | 6/2/2025 11:59:05 AM EST |
| 145.00 | 1.92 | 2.10 | 1.80 | -0.20 | -10.00% | 12 | 54 | 0.50 | 0.20 | 0.02 | -0.09 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 146.00 | 1.78 | 1.93 | 1.71 | +0.08 | +4.91% | 3 | 10 | 0.50 | 0.19 | 0.01 | -0.08 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 147.00 | 1.61 | 1.88 | % | 0 | 0 | 0.51 | 0.18 | 0.01 | -0.08 | 6/2/2025 11:59:05 AM EST | |||
| 148.00 | 1.50 | 1.64 | 1.56 | -1.73 | -52.59% | 1 | 1 | 0.50 | 0.17 | 0.01 | -0.08 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 149.00 | 1.38 | 1.52 | % | 0 | 0 | 0.52 | 0.16 | 0.01 | -0.07 | 6/2/2025 11:59:05 AM EST | |||
| 150.00 | 1.29 | 1.42 | 1.25 | +0.01 | +0.81% | 14 | 21 | 0.54 | 0.15 | 0.01 | -0.07 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 152.50 | 0.00 | 1.25 | % | 0 | 0 | 0.52 | 0.12 | 0.01 | -0.06 | 6/2/2025 11:59:05 AM EST | |||
| 155.00 | 0.00 | 1.02 | 1.82 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.10 | 0.01 | -0.05 | 5/29/2025 | 6/2/2025 11:59:05 AM EST |
| 160.00 | 0.57 | 0.68 | 0.36 | -1.07 | -74.83% | 1 | 4 | 0.55 | 0.07 | 0.01 | -0.04 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 165.00 | 0.12 | 2.34 | 0.66 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.05 | 0.01 | -0.03 | 5/29/2025 | 6/2/2025 11:59:05 AM EST |
| 170.00 | 0.06 | 2.16 | 0.60 | 0.00 | 0.00% | 0 | 36 | 0.64 | 0.03 | 0.00 | -0.02 | 5/29/2025 | 6/2/2025 11:59:05 AM EST |
| 175.00 | 0.01 | 1.97 | 0.40 | 0.00 | 0.00% | 0 | 34 | 0.64 | 0.02 | 0.00 | -0.02 | 5/30/2025 | 6/2/2025 11:59:05 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.57 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:05 AM EST | |||
| 75.00 | 0.00 | 1.88 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 6/2/2025 11:59:05 AM EST | |||
| 80.00 | 0.00 | 0.91 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 6/2/2025 11:59:05 AM EST |
| 85.00 | 0.01 | 2.02 | 0.30 | 0.00 | 0.00% | 0 | 30 | 0.82 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 6/2/2025 11:59:05 AM EST |
| 90.00 | 0.07 | 0.68 | 0.56 | +0.02 | +3.71% | 7 | 1 | 0.65 | -0.03 | 0.00 | -0.04 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 95.00 | 0.32 | 0.70 | 0.53 | +0.02 | +3.93% | 3 | 3 | 0.64 | -0.05 | 0.00 | -0.05 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 100.00 | 0.60 | 0.72 | 0.84 | -0.07 | -7.70% | 12 | 14 | 0.58 | -0.08 | 0.01 | -0.07 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 105.00 | 0.66 | 1.15 | 1.33 | -0.57 | -30.00% | 1 | 22 | 0.50 | -0.12 | 0.01 | -0.09 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 110.00 | 1.68 | 1.87 | 1.72 | -1.38 | -44.52% | 5 | 26 | 0.50 | -0.17 | 0.01 | -0.10 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 115.00 | 2.63 | 2.87 | 3.30 | -1.30 | -28.27% | 7 | 36 | 0.54 | -0.24 | 0.02 | -0.12 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 118.00 | 3.50 | 3.65 | 3.70 | -1.47 | -28.44% | 2 | 48 | 0.52 | -0.29 | 0.02 | -0.12 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 119.00 | 3.80 | 3.95 | 4.10 | -2.09 | -33.77% | 2 | 3 | 0.52 | -0.31 | 0.02 | -0.12 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 120.00 | 2.87 | 4.30 | 5.43 | +0.03 | +0.56% | 2 | 44 | 0.53 | -0.33 | 0.02 | -0.13 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 121.00 | 4.45 | 6.15 | 5.75 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.35 | 0.02 | -0.13 | 5/30/2025 | 6/2/2025 11:59:05 AM EST |
| 122.00 | 4.75 | 5.00 | 3.91 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.37 | 0.02 | -0.13 | 5/27/2025 | 6/2/2025 11:59:05 AM EST |
| 123.00 | 5.15 | 5.40 | 5.55 | -1.55 | -21.84% | 3 | 8 | 0.48 | -0.39 | 0.02 | -0.13 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 124.00 | 5.60 | 5.85 | 6.40 | -1.28 | -16.67% | 6 | 9 | 0.51 | -0.41 | 0.02 | -0.13 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 125.00 | 6.05 | 6.45 | 6.40 | -1.23 | -16.13% | 13 | 25 | 0.52 | -0.43 | 0.02 | -0.13 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 126.00 | 6.55 | 6.75 | 6.90 | -1.21 | -14.92% | 7 | 2 | 0.50 | -0.45 | 0.02 | -0.13 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 127.00 | 7.05 | 7.30 | 7.35 | -0.35 | -4.55% | 18 | 8 | 0.51 | -0.47 | 0.02 | -0.13 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 128.00 | 7.55 | 7.75 | 7.90 | +2.44 | +44.69% | 34 | 1 | 0.51 | -0.49 | 0.02 | -0.13 | 6/2/2025 | 6/2/2025 11:59:05 AM EST |
| 129.00 | 8.00 | 8.30 | 8.50 | % | 14 | 0 | 0.51 | -0.52 | 0.02 | -0.13 | 6/2/2025 | 6/2/2025 11:59:05 AM EST | |
| 130.00 | 8.60 | 8.85 | 12.27 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.54 | 0.02 | -0.13 | 5/30/2025 | 6/2/2025 11:59:05 AM EST |
| 131.00 | 9.00 | 9.45 | % | 0 | 0 | 0.49 | -0.56 | 0.02 | -0.12 | 6/2/2025 11:59:05 AM EST | |||
| 132.00 | 9.70 | 10.10 | 7.21 | 0.00 | 0.00% | 0 | 69 | 0.49 | -0.58 | 0.02 | -0.12 | 5/27/2025 | 6/2/2025 11:59:05 AM EST |
| 133.00 | 10.30 | 10.65 | 9.40 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.60 | 0.02 | -0.12 | 5/29/2025 | 6/2/2025 11:59:05 AM EST |
| 134.00 | 10.95 | 11.35 | 8.15 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.62 | 0.02 | -0.12 | 5/27/2025 | 6/2/2025 11:59:05 AM EST |
| 135.00 | 11.60 | 12.15 | 13.70 | 0.00 | 0.00% | 0 | 103 | 0.51 | -0.64 | 0.02 | -0.12 | 5/30/2025 | 6/2/2025 11:59:05 AM EST |
| 136.00 | 12.20 | 12.70 | % | 0 | 0 | 0.57 | -0.66 | 0.02 | -0.11 | 6/2/2025 11:59:05 AM EST | |||
| 137.00 | 12.40 | 13.35 | 8.45 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.68 | 0.02 | -0.11 | 5/28/2025 | 6/2/2025 11:59:05 AM EST |
| 138.00 | 13.85 | 14.10 | % | 0 | 0 | 0.50 | -0.69 | 0.02 | -0.11 | 6/2/2025 11:59:05 AM EST | |||
| 139.00 | 14.55 | 14.80 | % | 0 | 0 | 0.52 | -0.71 | 0.02 | -0.11 | 6/2/2025 11:59:05 AM EST | |||
| 140.00 | 14.90 | 15.85 | % | 0 | 0 | 0.51 | -0.73 | 0.02 | -0.10 | 6/2/2025 11:59:05 AM EST | |||
| 141.00 | 15.85 | 16.70 | % | 0 | 0 | 0.52 | -0.74 | 0.02 | -0.10 | 6/2/2025 11:59:05 AM EST | |||
| 142.00 | 16.35 | 17.55 | % | 0 | 0 | 0.50 | -0.76 | 0.02 | -0.10 | 6/2/2025 11:59:05 AM EST | |||
| 143.00 | 17.60 | 18.15 | % | 0 | 0 | 0.53 | -0.77 | 0.02 | -0.09 | 6/2/2025 11:59:05 AM EST | |||
| 144.00 | 18.20 | 18.95 | % | 0 | 0 | 0.50 | -0.79 | 0.02 | -0.09 | 6/2/2025 11:59:05 AM EST | |||
| 145.00 | 19.35 | 19.85 | % | 0 | 0 | 0.53 | -0.80 | 0.02 | -0.09 | 6/2/2025 11:59:05 AM EST | |||
| 146.00 | 19.60 | 20.65 | % | 0 | 0 | 0.47 | -0.81 | 0.01 | -0.08 | 6/2/2025 11:59:05 AM EST | |||
| 147.00 | 20.10 | 21.80 | % | 0 | 0 | 0.51 | -0.82 | 0.01 | -0.08 | 6/2/2025 11:59:05 AM EST | |||
| 148.00 | 21.70 | 22.45 | % | 0 | 0 | 0.47 | -0.83 | 0.01 | -0.08 | 6/2/2025 11:59:05 AM EST | |||
| 149.00 | 22.75 | 24.55 | % | 0 | 0 | 0.54 | -0.84 | 0.01 | -0.07 | 6/2/2025 11:59:05 AM EST | |||
| 150.00 | 22.10 | 25.25 | % | 0 | 0 | 0.59 | -0.85 | 0.01 | -0.07 | 6/2/2025 11:59:05 AM EST | |||
| 152.50 | 25.80 | 26.40 | % | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.06 | 6/2/2025 11:59:05 AM EST | |||
| 155.00 | 27.55 | 29.05 | % | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.05 | 6/2/2025 11:59:05 AM EST | |||
| 160.00 | 32.25 | 33.95 | % | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.04 | 6/2/2025 11:59:05 AM EST | |||
| 165.00 | 37.65 | 39.10 | % | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.03 | 6/2/2025 11:59:05 AM EST | |||
| 170.00 | 42.40 | 44.30 | % | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 6/2/2025 11:59:05 AM EST | |||
| 175.00 | 47.20 | 49.15 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 6/2/2025 11:59:05 AM EST |