Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $155.09 as of 7/4/2025 7:45:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 69.70 | 72.85 | 71.28 | % | 0.84 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 90.00 | 64.70 | 67.90 | 66.30 | % | 0.74 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 95.00 | 59.85 | 63.00 | 61.43 | % | 0.65 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 100.00 | 55.00 | 58.25 | 56.63 | % | 0.57 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 105.00 | 50.25 | 53.45 | 51.85 | % | 0.49 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.04 | 7/3/2025 12:59:03 PM EST | |||
| 110.00 | 45.80 | 48.65 | 47.23 | % | 0.43 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.05 | 7/3/2025 12:59:03 PM EST | |||
| 115.00 | 41.00 | 44.05 | 42.53 | % | 0.37 | 0 | 0 | 0.80 | 0.92 | 0.00 | -0.07 | 7/3/2025 12:59:03 PM EST | |||
| 120.00 | 37.15 | 38.75 | 37.95 | % | 0.32 | 0 | 0 | 0.62 | 0.89 | 0.01 | -0.08 | 7/3/2025 12:59:03 PM EST | |||
| 125.00 | 32.80 | 34.70 | 33.75 | % | 0.27 | 0 | 0 | 0.61 | 0.86 | 0.01 | -0.09 | 7/3/2025 12:59:03 PM EST | |||
| 130.00 | 28.60 | 30.65 | 29.63 | % | 0.23 | 0 | 0 | 0.60 | 0.82 | 0.01 | -0.10 | 7/3/2025 12:59:03 PM EST | |||
| 135.00 | 24.75 | 26.85 | 25.80 | % | 0.19 | 0 | 0 | 0.59 | 0.78 | 0.01 | -0.11 | 7/3/2025 12:59:03 PM EST | |||
| 140.00 | 21.50 | 23.35 | 22.43 | % | 0.16 | 0 | 0 | 0.59 | 0.73 | 0.01 | -0.12 | 7/3/2025 12:59:03 PM EST | |||
| 145.00 | 18.40 | 20.05 | 19.23 | % | 0.13 | 0 | 0 | 0.59 | 0.67 | 0.01 | -0.13 | 7/3/2025 12:59:03 PM EST | |||
| 150.00 | 15.55 | 17.05 | 16.30 | % | 0.11 | 0 | 0 | 0.58 | 0.61 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 155.00 | 13.25 | 14.25 | 13.75 | 13.52 | % | 0.09 | 4 | 0 | 0.58 | 0.55 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 160.00 | 11.05 | 12.00 | 11.53 | 11.40 | % | 0.07 | 6 | 0 | 0.58 | 0.50 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 165.00 | 8.95 | 10.30 | 9.63 | % | 0.06 | 0 | 0 | 0.58 | 0.44 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 170.00 | 7.25 | 8.65 | 7.95 | % | 0.05 | 0 | 0 | 0.58 | 0.38 | 0.01 | -0.13 | 7/3/2025 12:59:03 PM EST | |||
| 175.00 | 6.05 | 7.20 | 6.63 | % | 0.04 | 0 | 0 | 0.58 | 0.33 | 0.01 | -0.13 | 7/3/2025 12:59:03 PM EST | |||
| 180.00 | 4.70 | 5.95 | 5.33 | % | 0.03 | 0 | 0 | 0.58 | 0.29 | 0.01 | -0.12 | 7/3/2025 12:59:03 PM EST | |||
| 185.00 | 3.90 | 4.90 | 4.40 | % | 0.02 | 0 | 0 | 0.58 | 0.25 | 0.01 | -0.11 | 7/3/2025 12:59:03 PM EST | |||
| 190.00 | 3.20 | 4.10 | 3.65 | % | 0.02 | 0 | 0 | 0.59 | 0.21 | 0.01 | -0.10 | 7/3/2025 12:59:03 PM EST | |||
| 195.00 | 2.48 | 3.50 | 2.99 | % | 0.02 | 0 | 0 | 0.59 | 0.18 | 0.01 | -0.09 | 7/3/2025 12:59:03 PM EST | |||
| 200.00 | 1.99 | 2.97 | 2.48 | % | 0.01 | 0 | 0 | 0.59 | 0.15 | 0.01 | -0.08 | 7/3/2025 12:59:03 PM EST | |||
| 205.00 | 1.58 | 2.48 | 2.03 | % | 0.01 | 0 | 0 | 0.59 | 0.13 | 0.01 | -0.07 | 7/3/2025 12:59:03 PM EST | |||
| 210.00 | 1.23 | 2.20 | 1.72 | % | 0.01 | 0 | 0 | 0.60 | 0.11 | 0.01 | -0.07 | 7/3/2025 12:59:03 PM EST | |||
| 215.00 | 0.00 | 1.89 | 0.95 | % | 0.00 | 0 | 0 | 0.65 | 0.09 | 0.00 | -0.06 | 7/3/2025 12:59:03 PM EST | |||
| 220.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 0 | 0.66 | 0.07 | 0.00 | -0.05 | 7/3/2025 12:59:03 PM EST | |||
| 225.00 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 0.67 | 0.06 | 0.00 | -0.04 | 7/3/2025 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.98 | 0.99 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 90.00 | 0.00 | 2.06 | 1.03 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.02 | 7/3/2025 12:59:03 PM EST | |||
| 100.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 105.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.91 | -0.04 | 0.00 | -0.04 | 7/3/2025 12:59:03 PM EST | |||
| 110.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 0.72 | -0.06 | 0.00 | -0.05 | 7/3/2025 12:59:03 PM EST | |||
| 115.00 | 1.18 | 1.82 | 1.50 | % | 0.01 | 0 | 0 | 0.64 | -0.08 | 0.00 | -0.07 | 7/3/2025 12:59:03 PM EST | |||
| 120.00 | 1.68 | 2.43 | 2.06 | % | 0.02 | 0 | 0 | 0.63 | -0.11 | 0.01 | -0.08 | 7/3/2025 12:59:03 PM EST | |||
| 125.00 | 2.33 | 3.35 | 2.84 | % | 0.02 | 0 | 0 | 0.62 | -0.14 | 0.01 | -0.09 | 7/3/2025 12:59:03 PM EST | |||
| 130.00 | 3.35 | 4.15 | 3.75 | % | 0.03 | 0 | 0 | 0.61 | -0.18 | 0.01 | -0.10 | 7/3/2025 12:59:03 PM EST | |||
| 135.00 | 4.50 | 5.30 | 4.90 | % | 0.04 | 0 | 0 | 0.60 | -0.22 | 0.01 | -0.11 | 7/3/2025 12:59:03 PM EST | |||
| 140.00 | 5.90 | 6.90 | 6.40 | % | 0.05 | 0 | 0 | 0.59 | -0.27 | 0.01 | -0.12 | 7/3/2025 12:59:03 PM EST | |||
| 145.00 | 7.65 | 8.80 | 8.23 | % | 0.06 | 0 | 0 | 0.59 | -0.33 | 0.01 | -0.13 | 7/3/2025 12:59:03 PM EST | |||
| 150.00 | 9.60 | 10.85 | 10.23 | % | 0.07 | 0 | 0 | 0.58 | -0.39 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 155.00 | 12.00 | 13.30 | 12.65 | % | 0.08 | 0 | 0 | 0.57 | -0.45 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 160.00 | 14.75 | 16.25 | 15.50 | % | 0.10 | 0 | 0 | 0.58 | -0.50 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 165.00 | 17.75 | 19.20 | 18.48 | % | 0.11 | 0 | 0 | 0.57 | -0.56 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 170.00 | 21.10 | 22.75 | 21.93 | % | 0.13 | 0 | 0 | 0.57 | -0.62 | 0.01 | -0.13 | 7/3/2025 12:59:03 PM EST | |||
| 175.00 | 24.55 | 26.55 | 25.55 | % | 0.15 | 0 | 0 | 0.57 | -0.67 | 0.01 | -0.13 | 7/3/2025 12:59:03 PM EST | |||
| 180.00 | 28.30 | 30.60 | 29.45 | % | 0.16 | 0 | 0 | 0.58 | -0.71 | 0.01 | -0.12 | 7/3/2025 12:59:03 PM EST | |||
| 185.00 | 32.30 | 34.65 | 33.48 | % | 0.18 | 0 | 0 | 0.58 | -0.75 | 0.01 | -0.11 | 7/3/2025 12:59:03 PM EST | |||
| 190.00 | 36.60 | 38.45 | 37.53 | % | 0.20 | 0 | 0 | 0.57 | -0.79 | 0.01 | -0.10 | 7/3/2025 12:59:03 PM EST | |||
| 195.00 | 40.95 | 43.00 | 41.98 | % | 0.22 | 0 | 0 | 0.57 | -0.82 | 0.01 | -0.09 | 7/3/2025 12:59:03 PM EST | |||
| 200.00 | 45.40 | 47.45 | 46.43 | % | 0.23 | 0 | 0 | 0.57 | -0.85 | 0.01 | -0.08 | 7/3/2025 12:59:03 PM EST | |||
| 205.00 | 50.05 | 52.05 | 51.05 | % | 0.25 | 0 | 0 | 0.56 | -0.87 | 0.01 | -0.07 | 7/3/2025 12:59:03 PM EST | |||
| 210.00 | 53.85 | 56.80 | 55.33 | % | 0.26 | 0 | 0 | 0.72 | -0.89 | 0.01 | -0.07 | 7/3/2025 12:59:03 PM EST | |||
| 215.00 | 58.60 | 61.80 | 60.20 | % | 0.28 | 0 | 0 | 0.75 | -0.91 | 0.00 | -0.06 | 7/3/2025 12:59:03 PM EST | |||
| 220.00 | 63.70 | 66.40 | 65.05 | % | 0.30 | 0 | 0 | 0.76 | -0.93 | 0.00 | -0.05 | 7/3/2025 12:59:03 PM EST | |||
| 225.00 | 68.25 | 71.55 | 69.90 | % | 0.31 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.04 | 7/3/2025 12:59:03 PM EST |