Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $123.70 as of 2/6/2026 7:17:37 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 68.80 | 71.90 | 70.35 | 62.16 | +2.92 | +4.93% | 1.28 | 2 | 2 | 0.83 | 0.97 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 60.00 | 64.50 | 67.25 | 65.88 | 53.61 | 0.00 | 0.00% | 1.10 | 0 | 9 | 0.78 | 0.96 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 3:59:40 PM EST |
| 65.00 | 59.65 | 62.95 | 61.30 | 60.60 | +9.92 | +19.58% | 0.94 | 5 | 3 | 0.76 | 0.95 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 70.00 | 55.50 | 58.30 | 56.90 | 55.00 | 0.00 | 0.00% | 0.81 | 0 | 12 | 0.52 | 0.94 | 0.00 | -0.03 | 1/22/2026 | 2/6/2026 3:59:40 PM EST |
| 75.00 | 50.80 | 54.00 | 52.40 | 43.75 | 0.00 | 0.00% | 0.70 | 0 | 37 | 0.52 | 0.92 | 0.00 | -0.03 | 1/21/2026 | 2/6/2026 3:59:40 PM EST |
| 80.00 | 46.85 | 49.95 | 48.40 | 37.10 | 0.00 | 0.00% | 0.60 | 0 | 8 | 0.55 | 0.90 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 3:59:40 PM EST |
| 85.00 | 43.00 | 46.00 | 44.50 | 36.30 | 0.00 | 0.00% | 0.52 | 0 | 5 | 0.56 | 0.87 | 0.00 | -0.04 | 1/21/2026 | 2/6/2026 3:59:40 PM EST |
| 90.00 | 40.05 | 41.95 | 41.00 | 39.59 | +9.34 | +30.88% | 0.46 | 1 | 20 | 0.57 | 0.85 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 95.00 | 35.65 | 38.55 | 37.10 | 35.11 | +7.06 | +25.17% | 0.39 | 2 | 41 | 0.55 | 0.82 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 97.50 | 33.70 | 36.40 | 35.05 | % | 0.36 | 0 | 0 | 0.54 | 0.80 | 0.01 | -0.04 | 2/6/2026 3:59:40 PM EST | |||
| 100.00 | 32.15 | 34.70 | 33.43 | 29.92 | +4.32 | +16.88% | 0.33 | 1 | 9 | 0.54 | 0.78 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 105.00 | 29.35 | 31.95 | 30.65 | 26.50 | +5.00 | +23.26% | 0.29 | 2 | 55 | 0.55 | 0.75 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 110.00 | 26.90 | 28.80 | 27.85 | 27.05 | +9.74 | +56.27% | 0.25 | 24 | 228 | 0.55 | 0.71 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 115.00 | 24.55 | 25.50 | 25.03 | 25.45 | +7.07 | +38.47% | 0.22 | 54 | 283 | 0.55 | 0.67 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 120.00 | 22.40 | 23.05 | 22.73 | 22.75 | +5.48 | +31.74% | 0.19 | 30 | 1,830 | 0.55 | 0.63 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 125.00 | 20.00 | 21.15 | 20.58 | 20.50 | +9.83 | +92.13% | 0.16 | 60 | 692 | 0.55 | 0.59 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 130.00 | 18.40 | 18.80 | 18.60 | 18.45 | +5.10 | +38.21% | 0.14 | 3,273 | 304 | 0.55 | 0.55 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 135.00 | 15.80 | 16.85 | 16.33 | 16.05 | +5.50 | +52.14% | 0.12 | 15 | 272 | 0.54 | 0.52 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 140.00 | 14.70 | 15.35 | 15.03 | 15.00 | +4.95 | +49.26% | 0.11 | 222 | 78 | 0.55 | 0.48 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 145.00 | 12.65 | 13.70 | 13.18 | 12.40 | +5.35 | +75.89% | 0.09 | 9 | 156 | 0.55 | 0.45 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 150.00 | 11.30 | 12.30 | 11.80 | 11.26 | +3.41 | +43.44% | 0.08 | 6 | 53 | 0.54 | 0.41 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 155.00 | 10.05 | 11.10 | 10.58 | 10.10 | +4.20 | +71.19% | 0.07 | 3 | 24 | 0.54 | 0.38 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 160.00 | 9.05 | 9.95 | 9.50 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.55 | 0.35 | 0.01 | -0.05 | 2/5/2026 | 2/6/2026 3:59:40 PM EST |
| 165.00 | 8.15 | 8.85 | 8.50 | 8.50 | +4.00 | +88.89% | 0.05 | 7 | 83 | 0.55 | 0.32 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 170.00 | 7.10 | 8.05 | 7.58 | 7.50 | +3.60 | +92.31% | 0.04 | 1 | 134 | 0.55 | 0.30 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 175.00 | 6.15 | 7.10 | 6.63 | 6.46 | +1.46 | +29.20% | 0.04 | 1 | 33 | 0.54 | 0.27 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 180.00 | 5.70 | 6.50 | 6.10 | 5.95 | +3.00 | +101.70% | 0.03 | 9 | 33 | 0.55 | 0.25 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 185.00 | 5.05 | 5.65 | 5.35 | 5.44 | +1.90 | +53.68% | 0.03 | 5 | 4 | 0.54 | 0.23 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 190.00 | 4.55 | 5.10 | 4.83 | 5.00 | +1.40 | +38.89% | 0.03 | 6 | 32 | 0.55 | 0.21 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 195.00 | 4.05 | 4.80 | 4.43 | 2.43 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.55 | 0.19 | 0.01 | -0.04 | 1/13/2026 | 2/6/2026 3:59:40 PM EST |
| 200.00 | 3.65 | 4.40 | 4.03 | 3.57 | +0.77 | +27.50% | 0.02 | 1 | 37 | 0.55 | 0.18 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 210.00 | 3.10 | 3.50 | 3.30 | 2.11 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.56 | 0.15 | 0.00 | -0.03 | 1/30/2026 | 2/6/2026 3:59:40 PM EST |
| 220.00 | 2.40 | 3.35 | 2.88 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.57 | 0.12 | 0.00 | -0.03 | 2/3/2026 | 2/6/2026 3:59:40 PM EST |
| 230.00 | 1.63 | 2.75 | 2.19 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.56 | 0.10 | 0.00 | -0.02 | 2/4/2026 | 2/6/2026 3:59:40 PM EST |
| 240.00 | 1.17 | 2.50 | 1.84 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.56 | 0.08 | 0.00 | -0.02 | 2/4/2026 | 2/6/2026 3:59:40 PM EST |
| 250.00 | 1.58 | 2.07 | 1.83 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.59 | 0.07 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 3:59:40 PM EST |
| 260.00 | 0.28 | 1.86 | 1.07 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.53 | 0.06 | 0.00 | -0.02 | 1/27/2026 | 2/6/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.48 | 0.95 | 0.72 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.67 | -0.03 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 3:59:40 PM EST |
| 60.00 | 0.77 | 1.12 | 0.95 | 1.22 | -0.32 | -20.78% | 0.02 | 4 | 19 | 0.64 | -0.04 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 65.00 | 1.14 | 1.63 | 1.39 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.64 | -0.05 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 3:59:40 PM EST |
| 70.00 | 1.66 | 2.39 | 2.03 | 2.19 | -0.81 | -27.00% | 0.03 | 1 | 787 | 0.63 | -0.06 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 75.00 | 2.23 | 2.63 | 2.43 | 2.68 | -1.54 | -36.50% | 0.03 | 1 | 411 | 0.61 | -0.08 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 80.00 | 2.98 | 3.50 | 3.24 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 297 | 0.60 | -0.10 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 3:59:40 PM EST |
| 85.00 | 3.75 | 4.35 | 4.05 | 4.85 | -0.80 | -14.16% | 0.05 | 20 | 264 | 0.58 | -0.13 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 90.00 | 4.85 | 5.60 | 5.23 | 5.49 | -1.76 | -24.28% | 0.06 | 10 | 756 | 0.58 | -0.15 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 95.00 | 6.25 | 6.85 | 6.55 | 6.58 | -4.62 | -41.25% | 0.07 | 262 | 1,170 | 0.57 | -0.18 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 97.50 | 6.80 | 7.50 | 7.15 | 12.20 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.56 | -0.20 | 0.01 | -0.04 | 2/4/2026 | 2/6/2026 3:59:40 PM EST |
| 100.00 | 7.75 | 8.30 | 8.03 | 8.10 | -5.91 | -42.19% | 0.08 | 3 | 898 | 0.56 | -0.22 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 105.00 | 9.45 | 10.25 | 9.85 | 10.25 | -6.55 | -38.99% | 0.09 | 12 | 759 | 0.56 | -0.25 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 110.00 | 11.40 | 12.15 | 11.78 | 12.55 | -6.35 | -33.60% | 0.11 | 201 | 1,072 | 0.56 | -0.29 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 115.00 | 13.55 | 14.60 | 14.08 | 14.22 | -3.78 | -21.00% | 0.12 | 13 | 730 | 0.56 | -0.33 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 120.00 | 15.95 | 17.10 | 16.53 | 16.45 | -5.55 | -25.23% | 0.14 | 60 | 1,212 | 0.55 | -0.37 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 125.00 | 18.65 | 20.10 | 19.38 | 20.43 | -3.77 | -15.58% | 0.16 | 2 | 222 | 0.56 | -0.41 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 130.00 | 21.40 | 23.40 | 22.40 | 22.75 | -11.64 | -33.85% | 0.17 | 5 | 1,057 | 0.56 | -0.45 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 135.00 | 24.55 | 25.65 | 25.10 | 30.88 | 0.00 | 0.00% | 0.19 | 0 | 1,129 | 0.55 | -0.48 | 0.01 | -0.06 | 2/5/2026 | 2/6/2026 3:59:40 PM EST |
| 140.00 | 27.85 | 28.95 | 28.40 | 28.00 | -6.69 | -19.29% | 0.20 | 14 | 631 | 0.55 | -0.52 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 145.00 | 31.50 | 32.35 | 31.93 | 31.78 | -8.99 | -22.06% | 0.22 | 10 | 43 | 0.55 | -0.55 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 150.00 | 34.80 | 36.20 | 35.50 | 42.05 | -4.60 | -9.87% | 0.24 | 1 | 2 | 0.55 | -0.59 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 155.00 | 38.50 | 40.00 | 39.25 | 38.98 | +14.65 | +60.22% | 0.25 | 10 | 29 | 0.55 | -0.62 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 160.00 | 42.60 | 43.80 | 43.20 | 43.95 | 0.00 | 0.00% | 0.27 | 0 | 29 | 0.55 | -0.65 | 0.01 | -0.05 | 12/16/2025 | 2/6/2026 3:59:40 PM EST |
| 165.00 | 46.60 | 48.75 | 47.68 | 56.41 | 0.00 | 0.00% | 0.29 | 0 | 25 | 0.56 | -0.68 | 0.01 | -0.05 | 1/12/2026 | 2/6/2026 3:59:40 PM EST |
| 170.00 | 50.30 | 52.95 | 51.63 | 53.30 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.56 | -0.70 | 0.01 | -0.05 | 1/22/2026 | 2/6/2026 3:59:40 PM EST |
| 175.00 | 54.45 | 57.30 | 55.88 | 46.65 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.56 | -0.73 | 0.01 | -0.05 | 9/5/2025 | 2/6/2026 3:59:40 PM EST |
| 180.00 | 58.80 | 61.50 | 60.15 | 70.31 | 0.00 | 0.00% | 0.33 | 0 | 38 | 0.56 | -0.75 | 0.01 | -0.04 | 1/12/2026 | 2/6/2026 3:59:40 PM EST |
| 185.00 | 63.25 | 65.35 | 64.30 | % | 0.35 | 0 | 0 | 0.55 | -0.77 | 0.01 | -0.04 | 2/6/2026 3:59:40 PM EST | |||
| 190.00 | 67.75 | 69.35 | 68.55 | % | 0.36 | 0 | 0 | 0.54 | -0.79 | 0.01 | -0.04 | 2/6/2026 3:59:40 PM EST | |||
| 195.00 | 72.30 | 75.00 | 73.65 | 52.64 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.56 | -0.81 | 0.01 | -0.04 | 10/8/2025 | 2/6/2026 3:59:40 PM EST |
| 200.00 | 77.00 | 79.60 | 78.30 | 86.12 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.57 | -0.82 | 0.01 | -0.04 | 12/17/2025 | 2/6/2026 3:59:40 PM EST |
| 210.00 | 86.30 | 89.15 | 87.73 | 73.65 | 0.00 | 0.00% | 0.42 | 0 | 9 | 0.55 | -0.85 | 0.00 | -0.03 | 8/26/2025 | 2/6/2026 3:59:40 PM EST |
| 220.00 | 95.20 | 98.85 | 97.03 | % | 0.44 | 0 | 0 | 0.68 | -0.88 | 0.00 | -0.03 | 2/6/2026 3:59:40 PM EST | |||
| 230.00 | 105.50 | 108.55 | 107.03 | 96.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.69 | -0.90 | 0.00 | -0.02 | 12/1/2025 | 2/6/2026 3:59:40 PM EST |
| 240.00 | 114.70 | 118.30 | 116.50 | 105.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.71 | -0.92 | 0.00 | -0.02 | 12/1/2025 | 2/6/2026 3:59:40 PM EST |
| 250.00 | 124.35 | 127.80 | 126.08 | 115.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.02 | 12/1/2025 | 2/6/2026 3:59:40 PM EST |
| 260.00 | 134.80 | 137.70 | 136.25 | % | 0.52 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.02 | 2/6/2026 3:59:40 PM EST |