Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $145.94 as of 7/11/2025 8:05:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 65.00 | 68.60 | 66.80 | % | 0.83 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 85.00 | 60.00 | 63.80 | 61.90 | % | 0.73 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 90.00 | 55.15 | 58.90 | 57.03 | % | 0.63 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 95.00 | 50.30 | 54.10 | 52.20 | % | 0.55 | 0 | 0 | 1.06 | 0.97 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 100.00 | 45.60 | 49.35 | 47.48 | % | 0.47 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 105.00 | 41.00 | 44.70 | 42.85 | % | 0.41 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 110.00 | 36.70 | 40.10 | 38.40 | % | 0.35 | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 115.00 | 32.70 | 35.25 | 33.98 | 35.50 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.67 | 0.88 | 0.01 | -0.07 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 120.00 | 28.55 | 30.60 | 29.58 | % | 0.25 | 0 | 0 | 0.63 | 0.84 | 0.01 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
| 125.00 | 24.75 | 26.45 | 25.60 | % | 0.20 | 0 | 0 | 0.61 | 0.80 | 0.01 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 130.00 | 21.05 | 22.75 | 21.90 | % | 0.17 | 0 | 0 | 0.59 | 0.75 | 0.01 | -0.11 | 7/11/2025 3:59:53 PM EST | |||
| 135.00 | 17.80 | 19.00 | 18.40 | % | 0.14 | 0 | 0 | 0.57 | 0.69 | 0.01 | -0.12 | 7/11/2025 3:59:53 PM EST | |||
| 140.00 | 14.85 | 15.85 | 15.35 | % | 0.11 | 0 | 0 | 0.56 | 0.63 | 0.01 | -0.12 | 7/11/2025 3:59:53 PM EST | |||
| 145.00 | 11.65 | 12.95 | 12.30 | 12.30 | -1.65 | -11.83% | 0.08 | 11 | 1 | 0.54 | 0.56 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 150.00 | 9.30 | 10.80 | 10.05 | 10.80 | % | 0.07 | 15 | 0 | 0.56 | 0.50 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 155.00 | 8.35 | 8.95 | 8.65 | 9.17 | % | 0.06 | 11 | 0 | 0.56 | 0.43 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 160.00 | 6.35 | 7.60 | 6.98 | 7.61 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | 0.37 | 0.01 | -0.12 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 165.00 | 4.95 | 6.25 | 5.60 | 6.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | 0.32 | 0.01 | -0.11 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 170.00 | 2.94 | 5.30 | 4.12 | % | 0.02 | 0 | 0 | 0.53 | 0.27 | 0.01 | -0.11 | 7/11/2025 3:59:53 PM EST | |||
| 175.00 | 2.20 | 4.35 | 3.28 | % | 0.02 | 0 | 0 | 0.54 | 0.23 | 0.01 | -0.10 | 7/11/2025 3:59:53 PM EST | |||
| 180.00 | 1.41 | 3.60 | 2.51 | % | 0.01 | 0 | 0 | 0.53 | 0.19 | 0.01 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 185.00 | 0.87 | 3.00 | 1.94 | % | 0.01 | 0 | 0 | 0.53 | 0.16 | 0.01 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
| 190.00 | 0.49 | 2.77 | 1.63 | % | 0.01 | 0 | 0 | 0.55 | 0.13 | 0.01 | -0.07 | 7/11/2025 3:59:53 PM EST | |||
| 195.00 | 1.36 | 2.18 | 1.77 | 1.70 | % | 0.01 | 1 | 0 | 0.60 | 0.11 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 200.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.63 | 0.08 | 0.01 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 1.94 | 0.97 | % | 0.00 | 0 | 0 | 0.66 | 0.07 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 1.84 | 0.92 | % | 0.00 | 0 | 0 | 0.67 | 0.05 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.03 | 0.00 | -0.02 | 7/11/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.68 | 0.84 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.73 | 0.87 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.99 | 1.00 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.68 | -0.06 | 0.00 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.54 | 0.77 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.08 | 0.00 | -0.06 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 115.00 | 1.38 | 2.09 | 1.74 | 1.75 | +0.30 | +20.69% | 0.02 | 2 | 1 | 0.58 | -0.12 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 120.00 | 2.12 | 2.80 | 2.46 | 2.99 | % | 0.02 | 2 | 0 | 0.57 | -0.16 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 125.00 | 2.41 | 4.20 | 3.31 | % | 0.03 | 0 | 0 | 0.55 | -0.20 | 0.01 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 130.00 | 4.55 | 5.55 | 5.05 | 4.37 | -0.50 | -10.27% | 0.04 | 2 | 1 | 0.57 | -0.25 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 135.00 | 6.00 | 7.15 | 6.58 | % | 0.05 | 0 | 0 | 0.56 | -0.31 | 0.01 | -0.12 | 7/11/2025 3:59:53 PM EST | |||
| 140.00 | 7.95 | 9.30 | 8.63 | 8.37 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.56 | -0.37 | 0.01 | -0.12 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 145.00 | 10.30 | 11.70 | 11.00 | 9.80 | % | 0.08 | 6 | 0 | 0.56 | -0.44 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 150.00 | 13.10 | 14.10 | 13.60 | 12.45 | % | 0.09 | 13 | 0 | 0.55 | -0.50 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 155.00 | 15.65 | 17.40 | 16.53 | % | 0.11 | 0 | 0 | 0.55 | -0.57 | 0.01 | -0.13 | 7/11/2025 3:59:53 PM EST | |||
| 160.00 | 18.90 | 20.80 | 19.85 | % | 0.12 | 0 | 0 | 0.55 | -0.63 | 0.01 | -0.12 | 7/11/2025 3:59:53 PM EST | |||
| 165.00 | 21.85 | 25.10 | 23.48 | % | 0.14 | 0 | 0 | 0.55 | -0.68 | 0.01 | -0.11 | 7/11/2025 3:59:53 PM EST | |||
| 170.00 | 25.70 | 28.95 | 27.33 | % | 0.16 | 0 | 0 | 0.54 | -0.73 | 0.01 | -0.11 | 7/11/2025 3:59:53 PM EST | |||
| 175.00 | 29.80 | 33.00 | 31.40 | % | 0.18 | 0 | 0 | 0.54 | -0.77 | 0.01 | -0.10 | 7/11/2025 3:59:53 PM EST | |||
| 180.00 | 34.15 | 37.70 | 35.93 | % | 0.20 | 0 | 0 | 0.55 | -0.81 | 0.01 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 185.00 | 38.60 | 42.45 | 40.53 | % | 0.22 | 0 | 0 | 0.66 | -0.84 | 0.01 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
| 190.00 | 43.55 | 46.20 | 44.88 | % | 0.24 | 0 | 0 | 0.66 | -0.87 | 0.01 | -0.07 | 7/11/2025 3:59:53 PM EST | |||
| 195.00 | 47.90 | 51.30 | 49.60 | % | 0.25 | 0 | 0 | 0.73 | -0.89 | 0.01 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 200.00 | 52.70 | 55.95 | 54.33 | % | 0.27 | 0 | 0 | 0.71 | -0.92 | 0.01 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 205.00 | 57.45 | 60.85 | 59.15 | % | 0.29 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 210.00 | 62.50 | 65.70 | 64.10 | % | 0.31 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 215.00 | 67.35 | 70.60 | 68.98 | % | 0.32 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
| 220.00 | 72.05 | 75.80 | 73.93 | % | 0.34 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST |