Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $145.04 as of 6/20/2025 8:35:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 101.05 | 104.65 | 88.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 4:00:08 PM EST |
| 45.00 | 98.55 | 101.50 | 88.72 | 0.00 | 0.00% | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:08 PM EST |
| 47.50 | 96.10 | 99.70 | 85.65 | 0.00 | 0.00% | 0 | 30 | 2.03 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:08 PM EST |
| 50.00 | 93.70 | 96.65 | 88.25 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 4:00:08 PM EST |
| 55.00 | 90.05 | 91.05 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 60.00 | 85.10 | 86.15 | 74.11 | 0.00 | 0.00% | 0 | 11 | 1.41 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 6/20/2025 4:00:08 PM EST |
| 65.00 | 80.10 | 81.35 | 30.00 | 0.00 | 0.00% | 0 | 3 | 1.30 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 6/20/2025 4:00:08 PM EST |
| 70.00 | 75.15 | 76.35 | 112.84 | 0.00 | 0.00% | 0 | 20 | 1.21 | 0.99 | 0.00 | -0.02 | 1/22/2025 | 6/20/2025 4:00:08 PM EST |
| 75.00 | 70.15 | 71.60 | 54.10 | 0.00 | 0.00% | 0 | 9 | 1.12 | 0.99 | 0.00 | -0.02 | 5/29/2025 | 6/20/2025 4:00:08 PM EST |
| 80.00 | 65.20 | 66.65 | 38.55 | 0.00 | 0.00% | 0 | 26 | 1.06 | 0.98 | 0.00 | -0.03 | 5/8/2025 | 6/20/2025 4:00:08 PM EST |
| 82.50 | 62.80 | 64.35 | 35.10 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.98 | 0.00 | -0.03 | 4/25/2025 | 6/20/2025 4:00:08 PM EST |
| 85.00 | 60.35 | 61.75 | 55.41 | 0.00 | 0.00% | 0 | 108 | 0.98 | 0.98 | 0.00 | -0.03 | 6/10/2025 | 6/20/2025 4:00:08 PM EST |
| 87.50 | 57.85 | 59.45 | 46.35 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.98 | 0.00 | -0.03 | 5/29/2025 | 6/20/2025 4:00:08 PM EST |
| 90.00 | 55.50 | 57.00 | 53.30 | 0.00 | 0.00% | 0 | 134 | 0.91 | 0.97 | 0.00 | -0.04 | 6/16/2025 | 6/20/2025 4:00:08 PM EST |
| 92.50 | 53.10 | 54.75 | % | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.05 | 6/20/2025 4:00:08 PM EST | |||
| 95.00 | 50.70 | 52.35 | 44.36 | 0.00 | 0.00% | 0 | 67 | 0.86 | 0.95 | 0.00 | -0.05 | 6/10/2025 | 6/20/2025 4:00:08 PM EST |
| 97.50 | 48.45 | 49.85 | 40.40 | 0.00 | 0.00% | 0 | 26 | 0.49 | 0.94 | 0.00 | -0.06 | 5/27/2025 | 6/20/2025 4:00:08 PM EST |
| 100.00 | 46.55 | 47.20 | 49.37 | +5.57 | +12.72% | 1 | 394 | 0.41 | 0.94 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 105.00 | 42.05 | 42.55 | 44.07 | 0.00 | 0.00% | 0 | 408 | 0.50 | 0.92 | 0.00 | -0.07 | 6/18/2025 | 6/20/2025 4:00:08 PM EST |
| 110.00 | 37.55 | 38.10 | 40.05 | 0.00 | 0.00% | 0 | 444 | 0.53 | 0.90 | 0.00 | -0.07 | 6/18/2025 | 6/20/2025 4:00:08 PM EST |
| 115.00 | 33.30 | 33.90 | 34.30 | 0.00 | 0.00% | 0 | 277 | 0.54 | 0.87 | 0.01 | -0.08 | 6/17/2025 | 6/20/2025 4:00:08 PM EST |
| 120.00 | 29.35 | 29.85 | 31.64 | 0.00 | 0.00% | 0 | 689 | 0.54 | 0.84 | 0.01 | -0.09 | 6/18/2025 | 6/20/2025 4:00:08 PM EST |
| 125.00 | 25.65 | 26.15 | 25.68 | -1.57 | -5.77% | 14 | 1,257 | 0.55 | 0.80 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 130.00 | 22.15 | 22.50 | 22.10 | -1.20 | -5.15% | 27 | 1,198 | 0.55 | 0.75 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 135.00 | 18.95 | 19.30 | 18.95 | -0.95 | -4.78% | 13 | 1,197 | 0.55 | 0.69 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 140.00 | 16.10 | 17.05 | 16.30 | -0.90 | -5.24% | 8 | 2,038 | 0.57 | 0.63 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 145.00 | 13.55 | 13.90 | 13.61 | -1.19 | -8.05% | 33 | 1,466 | 0.55 | 0.57 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 150.00 | 11.30 | 11.60 | 11.45 | -1.18 | -9.35% | 28 | 2,314 | 0.55 | 0.51 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 155.00 | 8.80 | 9.60 | 9.40 | -0.80 | -7.85% | 182 | 1,073 | 0.54 | 0.45 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 160.00 | 7.75 | 7.95 | 7.64 | -0.87 | -10.23% | 39 | 547 | 0.55 | 0.40 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 165.00 | 6.35 | 6.55 | 6.50 | -0.71 | -9.85% | 5 | 340 | 0.55 | 0.35 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 170.00 | 5.20 | 5.35 | 5.25 | -0.85 | -13.94% | 30 | 850 | 0.56 | 0.30 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 175.00 | 4.20 | 4.45 | 4.32 | -0.63 | -12.73% | 61 | 562 | 0.56 | 0.26 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 180.00 | 3.45 | 3.60 | 3.55 | -0.40 | -10.13% | 60 | 766 | 0.56 | 0.22 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 185.00 | 2.82 | 2.96 | 2.89 | -0.21 | -6.78% | 9 | 6,338 | 0.57 | 0.19 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 190.00 | 2.17 | 2.45 | 2.45 | -0.24 | -8.93% | 3 | 687 | 0.56 | 0.16 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 195.00 | 1.69 | 2.11 | 2.30 | 0.00 | 0.00% | 0 | 120 | 0.57 | 0.14 | 0.01 | -0.07 | 6/18/2025 | 6/20/2025 4:00:08 PM EST |
| 200.00 | 1.47 | 1.72 | 1.60 | -0.26 | -13.98% | 14 | 1,016 | 0.58 | 0.12 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 210.00 | 0.90 | 1.33 | 1.09 | -0.31 | -22.15% | 13 | 124 | 0.59 | 0.09 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 220.00 | 0.00 | 0.98 | 0.92 | 0.00 | 0.00% | 0 | 586 | 0.65 | 0.06 | 0.00 | -0.04 | 6/18/2025 | 6/20/2025 4:00:08 PM EST |
| 230.00 | 0.00 | 1.75 | 0.62 | 0.00 | 0.00% | 0 | 253 | 0.79 | 0.04 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 4:00:08 PM EST |
| 240.00 | 0.05 | 1.72 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.04 | 0.00 | -0.03 | 5/20/2025 | 6/20/2025 4:00:08 PM EST |
| 250.00 | 0.00 | 1.49 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.86 | 0.02 | 0.00 | -0.01 | 5/12/2025 | 6/20/2025 4:00:08 PM EST |
| 260.00 | 0.00 | 1.46 | 0.15 | 0.00 | 0.00% | 0 | 503 | 0.90 | 0.01 | 0.00 | -0.01 | 6/3/2025 | 6/20/2025 4:00:08 PM EST |
| 270.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 76 | 0.73 | 0.01 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:08 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 | 1.31 | 0.59 | 0.00 | 0.00% | 0 | 21 | 1.97 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:08 PM EST |
| 45.00 | 0.00 | 1.31 | 0.19 | 0.00 | 0.00% | 0 | 16 | 1.88 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:08 PM EST |
| 47.50 | 0.00 | 1.31 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.80 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:08 PM EST |
| 50.00 | 0.00 | 1.32 | 0.25 | 0.00 | 0.00% | 0 | 26 | 1.73 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:08 PM EST |
| 55.00 | 0.00 | 1.34 | 0.36 | 0.00 | 0.00% | 0 | 201 | 1.59 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0 | 72 | 1.38 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 6/20/2025 4:00:08 PM EST |
| 65.00 | 0.10 | 1.31 | 0.25 | 0.00 | 0.00% | 0 | 529 | 1.11 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 6/20/2025 4:00:08 PM EST |
| 70.00 | 0.05 | 1.30 | 0.19 | 0.00 | 0.00% | 0 | 1,143 | 0.99 | -0.01 | 0.00 | -0.02 | 6/11/2025 | 6/20/2025 4:00:08 PM EST |
| 75.00 | 0.10 | 0.96 | 0.50 | 0.00 | 0.00% | 0 | 1,666 | 0.90 | -0.01 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 4:00:08 PM EST |
| 80.00 | 0.10 | 1.36 | 0.51 | 0.00 | 0.00% | 0 | 1,723 | 0.87 | -0.02 | 0.00 | -0.03 | 6/17/2025 | 6/20/2025 4:00:08 PM EST |
| 82.50 | 0.00 | 0.85 | 0.51 | 0.00 | 0.00% | 0 | 64 | 0.90 | -0.02 | 0.00 | -0.03 | 6/9/2025 | 6/20/2025 4:00:08 PM EST |
| 85.00 | 0.00 | 1.45 | 0.75 | 0.00 | 0.00% | 0 | 3,847 | 0.97 | -0.02 | 0.00 | -0.03 | 6/10/2025 | 6/20/2025 4:00:08 PM EST |
| 87.50 | 0.00 | 1.67 | 0.74 | 0.00 | 0.00% | 0 | 157 | 0.96 | -0.02 | 0.00 | -0.03 | 6/17/2025 | 6/20/2025 4:00:08 PM EST |
| 90.00 | 0.28 | 1.41 | 0.61 | 0.00 | 0.00% | 0 | 2,864 | 0.77 | -0.03 | 0.00 | -0.04 | 6/18/2025 | 6/20/2025 4:00:08 PM EST |
| 92.50 | 0.15 | 1.42 | 1.27 | 0.00 | 0.00% | 0 | 197 | 0.71 | -0.04 | 0.00 | -0.05 | 6/6/2025 | 6/20/2025 4:00:08 PM EST |
| 95.00 | 0.44 | 1.70 | 0.80 | -0.03 | -3.62% | 2 | 556 | 0.74 | -0.05 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 97.50 | 0.44 | 1.36 | 1.16 | 0.00 | 0.00% | 0 | 422 | 0.68 | -0.06 | 0.00 | -0.06 | 6/16/2025 | 6/20/2025 4:00:08 PM EST |
| 100.00 | 0.99 | 1.38 | 1.14 | +0.06 | +5.56% | 27 | 2,689 | 0.70 | -0.06 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 105.00 | 1.37 | 1.90 | 1.00 | -0.48 | -32.44% | 1 | 1,814 | 0.68 | -0.08 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 110.00 | 1.90 | 2.11 | 2.01 | 0.00 | 0.00% | 80 | 1,447 | 0.65 | -0.10 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 115.00 | 2.57 | 2.81 | 2.77 | +0.06 | +2.22% | 73 | 319 | 0.63 | -0.13 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 120.00 | 3.55 | 3.75 | 3.65 | +0.08 | +2.25% | 56 | 3,068 | 0.63 | -0.16 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 125.00 | 4.75 | 4.95 | 5.00 | +0.50 | +11.12% | 110 | 1,795 | 0.62 | -0.20 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 130.00 | 6.20 | 6.40 | 6.30 | +0.10 | +1.62% | 82 | 1,823 | 0.61 | -0.25 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 135.00 | 8.00 | 8.25 | 8.52 | +0.92 | +12.11% | 13 | 868 | 0.61 | -0.31 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 140.00 | 10.05 | 10.35 | 10.68 | +1.17 | +12.31% | 29 | 1,444 | 0.61 | -0.37 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 145.00 | 12.00 | 12.75 | 12.55 | +0.43 | +3.55% | 173 | 1,152 | 0.59 | -0.43 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 150.00 | 15.20 | 15.95 | 15.38 | +0.93 | +6.44% | 13 | 143 | 0.61 | -0.49 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 155.00 | 18.20 | 18.60 | 17.35 | 0.00 | 0.00% | 0 | 79 | 0.61 | -0.55 | 0.01 | -0.12 | 6/18/2025 | 6/20/2025 4:00:08 PM EST |
| 160.00 | 21.50 | 22.00 | 20.55 | 0.00 | 0.00% | 0 | 133 | 0.61 | -0.60 | 0.01 | -0.12 | 6/18/2025 | 6/20/2025 4:00:08 PM EST |
| 165.00 | 25.15 | 26.30 | 35.30 | 0.00 | 0.00% | 0 | 63 | 0.63 | -0.65 | 0.01 | -0.11 | 6/6/2025 | 6/20/2025 4:00:08 PM EST |
| 170.00 | 28.80 | 30.25 | 58.15 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.70 | 0.01 | -0.11 | 4/25/2025 | 6/20/2025 4:00:08 PM EST |
| 175.00 | 32.90 | 33.50 | 34.80 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.74 | 0.01 | -0.10 | 6/16/2025 | 6/20/2025 4:00:08 PM EST |
| 180.00 | 36.40 | 37.65 | 47.20 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.78 | 0.01 | -0.09 | 5/28/2025 | 6/20/2025 4:00:08 PM EST |
| 185.00 | 40.85 | 42.20 | 52.95 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.81 | 0.01 | -0.08 | 5/21/2025 | 6/20/2025 4:00:08 PM EST |
| 190.00 | 45.30 | 46.55 | 56.10 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.08 | 2/25/2025 | 6/20/2025 4:00:08 PM EST |
| 195.00 | 50.60 | 51.20 | 45.80 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.86 | 0.01 | -0.07 | 2/14/2025 | 6/20/2025 4:00:08 PM EST |
| 200.00 | 54.55 | 56.40 | 65.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.88 | 0.01 | -0.06 | 5/27/2025 | 6/20/2025 4:00:08 PM EST |
| 210.00 | 64.25 | 66.00 | 75.20 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.91 | 0.00 | -0.05 | 2/25/2025 | 6/20/2025 4:00:08 PM EST |
| 220.00 | 74.40 | 75.55 | % | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.04 | 6/20/2025 4:00:08 PM EST | |||
| 230.00 | 83.60 | 86.15 | % | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.02 | 6/20/2025 4:00:08 PM EST | |||
| 240.00 | 94.45 | 95.35 | % | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.03 | 6/20/2025 4:00:08 PM EST | |||
| 250.00 | 104.40 | 105.35 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 6/20/2025 4:00:08 PM EST | |||
| 260.00 | 114.45 | 116.95 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:08 PM EST | |||
| 270.00 | 124.40 | 125.50 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:08 PM EST |