Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $135.55 as of 6/13/2025 8:55:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 64.00 | 68.05 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 75.00 | 59.05 | 63.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 80.00 | 54.00 | 58.15 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 85.00 | 49.10 | 53.30 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 90.00 | 44.50 | 48.50 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 95.00 | 39.55 | 43.75 | % | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.03 | 6/13/2025 4:00:03 PM EST | |||
| 100.00 | 35.00 | 39.15 | % | 0 | 0 | 0.87 | 0.94 | 0.00 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 105.00 | 30.50 | 34.70 | % | 0 | 0 | 0.82 | 0.91 | 0.01 | -0.06 | 6/13/2025 4:00:03 PM EST | |||
| 110.00 | 26.20 | 30.40 | % | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.08 | 6/13/2025 4:00:03 PM EST | |||
| 115.00 | 22.25 | 26.50 | % | 0 | 0 | 0.55 | 0.82 | 0.01 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 120.00 | 19.00 | 22.75 | % | 0 | 0 | 0.57 | 0.77 | 0.01 | -0.10 | 6/13/2025 4:00:03 PM EST | |||
| 125.00 | 15.65 | 19.40 | % | 0 | 0 | 0.57 | 0.70 | 0.01 | -0.11 | 6/13/2025 4:00:03 PM EST | |||
| 127.00 | 14.50 | 18.10 | % | 0 | 0 | 0.57 | 0.68 | 0.01 | -0.11 | 6/13/2025 4:00:03 PM EST | |||
| 128.00 | 13.50 | 17.50 | % | 0 | 0 | 0.56 | 0.66 | 0.01 | -0.11 | 6/13/2025 4:00:03 PM EST | |||
| 129.00 | 13.00 | 16.90 | % | 0 | 0 | 0.56 | 0.65 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 130.00 | 12.75 | 16.35 | % | 0 | 0 | 0.57 | 0.64 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 131.00 | 11.50 | 15.80 | % | 0 | 0 | 0.55 | 0.62 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 132.00 | 11.75 | 15.25 | % | 0 | 0 | 0.57 | 0.61 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 133.00 | 10.75 | 14.70 | % | 0 | 0 | 0.55 | 0.59 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 134.00 | 10.50 | 14.15 | % | 0 | 0 | 0.56 | 0.58 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 135.00 | 10.00 | 13.70 | % | 0 | 0 | 0.56 | 0.56 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 136.00 | 9.50 | 13.25 | % | 0 | 0 | 0.56 | 0.55 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 137.00 | 9.00 | 12.75 | % | 0 | 0 | 0.56 | 0.53 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 138.00 | 8.50 | 12.30 | 13.20 | % | 3 | 0 | 0.56 | 0.52 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 139.00 | 8.00 | 11.85 | % | 0 | 0 | 0.55 | 0.51 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 140.00 | 7.55 | 11.40 | 10.90 | -0.20 | -1.81% | 2 | 2 | 0.55 | 0.49 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 141.00 | 7.50 | 11.00 | % | 0 | 0 | 0.55 | 0.48 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 142.00 | 7.00 | 10.60 | % | 0 | 0 | 0.56 | 0.46 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 143.00 | 6.50 | 10.20 | % | 0 | 0 | 0.55 | 0.45 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 144.00 | 6.00 | 9.85 | % | 0 | 0 | 0.55 | 0.43 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 145.00 | 6.00 | 9.45 | 8.87 | -0.23 | -2.53% | 2 | 1 | 0.56 | 0.42 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 146.00 | 5.50 | 9.10 | % | 0 | 0 | 0.55 | 0.40 | 0.01 | -0.11 | 6/13/2025 4:00:03 PM EST | |||
| 147.00 | 4.50 | 8.75 | % | 0 | 0 | 0.53 | 0.39 | 0.01 | -0.11 | 6/13/2025 4:00:03 PM EST | |||
| 148.00 | 4.25 | 8.45 | % | 0 | 0 | 0.54 | 0.38 | 0.01 | -0.11 | 6/13/2025 4:00:03 PM EST | |||
| 149.00 | 3.85 | 8.15 | % | 0 | 0 | 0.53 | 0.36 | 0.01 | -0.11 | 6/13/2025 4:00:03 PM EST | |||
| 150.00 | 3.95 | 7.85 | % | 0 | 0 | 0.54 | 0.35 | 0.01 | -0.11 | 6/13/2025 4:00:03 PM EST | |||
| 152.50 | 3.50 | 7.15 | % | 0 | 0 | 0.55 | 0.32 | 0.01 | -0.10 | 6/13/2025 4:00:03 PM EST | |||
| 155.00 | 3.00 | 6.50 | 5.48 | % | 2 | 0 | 0.55 | 0.29 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 157.50 | 2.00 | 5.95 | % | 0 | 0 | 0.53 | 0.26 | 0.01 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 160.00 | 1.60 | 5.50 | % | 0 | 0 | 0.53 | 0.23 | 0.01 | -0.08 | 6/13/2025 4:00:03 PM EST | |||
| 162.50 | 0.78 | 5.00 | % | 0 | 0 | 0.51 | 0.21 | 0.01 | -0.08 | 6/13/2025 4:00:03 PM EST | |||
| 165.00 | 0.41 | 4.65 | % | 0 | 0 | 0.50 | 0.18 | 0.01 | -0.07 | 6/13/2025 4:00:03 PM EST | |||
| 170.00 | 0.05 | 4.05 | % | 0 | 0 | 0.47 | 0.14 | 0.01 | -0.06 | 6/13/2025 4:00:03 PM EST | |||
| 175.00 | 0.03 | 3.50 | % | 0 | 0 | 0.71 | 0.11 | 0.01 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 3.20 | % | 0 | 0 | 0.73 | 0.08 | 0.01 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.89 | % | 0 | 0 | 0.75 | 0.06 | 0.00 | -0.03 | 6/13/2025 4:00:03 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 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.17 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.22 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.32 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.47 | % | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.70 | % | 0 | 0 | 0.92 | -0.03 | 0.00 | -0.03 | 6/13/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 3.10 | % | 0 | 0 | 0.85 | -0.06 | 0.00 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 3.60 | % | 0 | 0 | 0.80 | -0.09 | 0.01 | -0.06 | 6/13/2025 4:00:03 PM EST | |||
| 110.00 | 0.08 | 4.20 | % | 0 | 0 | 0.51 | -0.13 | 0.01 | -0.08 | 6/13/2025 4:00:03 PM EST | |||
| 115.00 | 1.07 | 5.30 | % | 0 | 0 | 0.57 | -0.18 | 0.01 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 120.00 | 2.34 | 6.55 | 3.95 | % | 2 | 0 | 0.57 | -0.23 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 125.00 | 4.50 | 8.15 | 4.00 | % | 1 | 0 | 0.59 | -0.30 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 127.00 | 5.00 | 8.90 | 6.81 | % | 1 | 0 | 0.58 | -0.32 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 128.00 | 5.50 | 9.30 | % | 0 | 0 | 0.58 | -0.34 | 0.01 | -0.11 | 6/13/2025 4:00:03 PM EST | |||
| 129.00 | 5.50 | 9.70 | % | 0 | 0 | 0.57 | -0.35 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 130.00 | 5.85 | 10.10 | % | 0 | 0 | 0.57 | -0.36 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 131.00 | 6.30 | 10.55 | % | 0 | 0 | 0.56 | -0.38 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 132.00 | 6.75 | 11.00 | % | 0 | 0 | 0.56 | -0.39 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 133.00 | 7.20 | 11.45 | % | 0 | 0 | 0.56 | -0.41 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 134.00 | 8.00 | 11.95 | % | 0 | 0 | 0.58 | -0.42 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 135.00 | 8.50 | 12.45 | 9.65 | % | 2 | 0 | 0.57 | -0.44 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 136.00 | 9.00 | 13.00 | % | 0 | 0 | 0.57 | -0.45 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 137.00 | 9.50 | 13.50 | % | 0 | 0 | 0.57 | -0.47 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 138.00 | 10.00 | 14.00 | % | 0 | 0 | 0.56 | -0.48 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 139.00 | 10.50 | 14.60 | % | 0 | 0 | 0.56 | -0.49 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 140.00 | 11.50 | 15.15 | 12.20 | % | 2 | 0 | 0.57 | -0.51 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 141.00 | 12.00 | 15.75 | % | 0 | 0 | 0.57 | -0.52 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 142.00 | 12.50 | 16.35 | % | 0 | 0 | 0.57 | -0.54 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 143.00 | 13.00 | 16.95 | % | 0 | 0 | 0.56 | -0.55 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 144.00 | 13.50 | 17.55 | % | 0 | 0 | 0.57 | -0.57 | 0.01 | -0.12 | 6/13/2025 4:00:03 PM EST | |||
| 145.00 | 14.50 | 18.20 | 13.70 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.58 | 0.01 | -0.11 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 146.00 | 15.00 | 18.85 | % | 0 | 0 | 0.56 | -0.60 | 0.01 | -0.11 | 6/13/2025 4:00:03 PM EST | |||
| 147.00 | 15.40 | 19.50 | % | 0 | 0 | 0.56 | -0.61 | 0.01 | -0.11 | 6/13/2025 4:00:03 PM EST | |||
| 148.00 | 15.90 | 20.15 | % | 0 | 0 | 0.55 | -0.62 | 0.01 | -0.11 | 6/13/2025 4:00:03 PM EST | |||
| 149.00 | 16.55 | 20.85 | % | 0 | 0 | 0.55 | -0.64 | 0.01 | -0.11 | 6/13/2025 4:00:03 PM EST | |||
| 150.00 | 17.65 | 21.50 | % | 0 | 0 | 0.56 | -0.65 | 0.01 | -0.11 | 6/13/2025 4:00:03 PM EST | |||
| 152.50 | 19.50 | 23.35 | % | 0 | 0 | 0.56 | -0.68 | 0.01 | -0.10 | 6/13/2025 4:00:03 PM EST | |||
| 155.00 | 21.50 | 25.25 | % | 0 | 0 | 0.56 | -0.71 | 0.01 | -0.10 | 6/13/2025 4:00:03 PM EST | |||
| 157.50 | 23.00 | 27.20 | % | 0 | 0 | 0.54 | -0.74 | 0.01 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 160.00 | 24.90 | 29.20 | % | 0 | 0 | 0.52 | -0.77 | 0.01 | -0.08 | 6/13/2025 4:00:03 PM EST | |||
| 162.50 | 27.00 | 31.25 | % | 0 | 0 | 0.51 | -0.79 | 0.01 | -0.08 | 6/13/2025 4:00:03 PM EST | |||
| 165.00 | 29.15 | 33.00 | % | 0 | 0 | 0.68 | -0.82 | 0.01 | -0.07 | 6/13/2025 4:00:03 PM EST | |||
| 170.00 | 33.60 | 37.80 | % | 0 | 0 | 0.69 | -0.86 | 0.01 | -0.06 | 6/13/2025 4:00:03 PM EST | |||
| 175.00 | 38.20 | 42.25 | % | 0 | 0 | 0.71 | -0.89 | 0.01 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 180.00 | 42.80 | 47.05 | % | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 185.00 | 47.60 | 51.85 | % | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.03 | 6/13/2025 4:00:03 PM EST |