Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $384.94 as of 6/25/2026 7:08:05 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
280.00 86.85 90.80 88.83 % 0.32 0 0 1.07 0.79 0.00 -0.48 6/25/2026 4:00:02 PM EST
285.00 83.10 87.30 85.20 % 0.30 0 0 1.07 0.77 0.00 -0.49 6/25/2026 4:00:02 PM EST
290.00 79.90 83.65 81.78 % 0.28 0 0 1.06 0.76 0.00 -0.51 6/25/2026 4:00:02 PM EST
295.00 77.10 80.70 78.90 % 0.27 0 0 1.06 0.74 0.00 -0.52 6/25/2026 4:00:02 PM EST
300.00 74.05 77.70 75.88 % 0.25 0 0 1.06 0.73 0.00 -0.53 6/25/2026 4:00:02 PM EST
305.00 71.00 74.35 72.68 % 0.24 0 0 1.06 0.71 0.00 -0.54 6/25/2026 4:00:02 PM EST
310.00 68.10 71.45 69.78 % 0.23 0 0 1.05 0.70 0.00 -0.55 6/25/2026 4:00:02 PM EST
315.00 65.30 68.65 66.98 % 0.21 0 0 1.05 0.68 0.00 -0.56 6/25/2026 4:00:02 PM EST
320.00 62.60 65.95 64.28 % 0.20 0 0 1.05 0.67 0.00 -0.57 6/25/2026 4:00:02 PM EST
325.00 59.95 63.35 61.65 % 0.19 0 0 1.05 0.65 0.00 -0.58 6/25/2026 4:00:02 PM EST
330.00 57.40 60.80 59.10 % 0.18 0 0 1.05 0.64 0.00 -0.59 6/25/2026 4:00:02 PM EST
335.00 54.90 58.35 56.63 % 0.17 0 0 1.05 0.62 0.00 -0.59 6/25/2026 4:00:02 PM EST
340.00 52.55 56.00 54.28 54.00 % 0.16 1 0 1.05 0.60 0.00 -0.60 6/25/2026 6/25/2026 4:00:02 PM EST
345.00 50.35 53.75 52.05 % 0.15 0 0 1.05 0.59 0.00 -0.60 6/25/2026 4:00:02 PM EST
350.00 48.05 51.60 49.83 57.00 % 0.14 2 0 1.05 0.57 0.00 -0.61 6/25/2026 6/25/2026 4:00:02 PM EST
355.00 46.15 49.50 47.83 51.05 % 0.13 6 0 1.05 0.56 0.00 -0.61 6/25/2026 6/25/2026 4:00:02 PM EST
360.00 44.00 47.50 45.75 46.35 % 0.13 13 0 1.05 0.54 0.00 -0.61 6/25/2026 6/25/2026 4:00:02 PM EST
365.00 42.15 45.55 43.85 47.70 % 0.12 6 0 1.05 0.53 0.00 -0.61 6/25/2026 6/25/2026 4:00:02 PM EST
370.00 40.25 43.70 41.98 48.00 % 0.11 1 0 1.05 0.51 0.00 -0.61 6/25/2026 6/25/2026 4:00:02 PM EST
375.00 38.45 41.95 40.20 41.00 % 0.11 1 0 1.05 0.50 0.00 -0.61 6/25/2026 6/25/2026 4:00:02 PM EST
380.00 36.60 40.20 38.40 42.75 % 0.10 3 0 1.05 0.48 0.00 -0.61 6/25/2026 6/25/2026 4:00:02 PM EST
385.00 35.00 38.60 36.80 40.00 % 0.10 1 0 1.05 0.47 0.00 -0.61 6/25/2026 6/25/2026 4:00:02 PM EST
390.00 33.50 37.00 35.25 37.90 % 0.09 4 0 1.05 0.46 0.00 -0.60 6/25/2026 6/25/2026 4:00:02 PM EST
395.00 32.00 35.50 33.75 35.70 % 0.09 2 0 1.05 0.44 0.00 -0.60 6/25/2026 6/25/2026 4:00:02 PM EST
400.00 30.50 34.40 32.45 35.19 % 0.08 7 0 1.06 0.43 0.00 -0.60 6/25/2026 6/25/2026 4:00:02 PM EST
405.00 29.10 32.70 30.90 32.60 % 0.08 2 0 1.05 0.41 0.00 -0.59 6/25/2026 6/25/2026 4:00:02 PM EST
410.00 27.80 31.35 29.58 30.90 % 0.07 8 0 1.05 0.40 0.00 -0.59 6/25/2026 6/25/2026 4:00:02 PM EST
415.00 26.60 30.30 28.45 28.65 % 0.07 6 0 1.06 0.39 0.00 -0.58 6/25/2026 6/25/2026 4:00:02 PM EST
420.00 25.50 29.05 27.28 30.45 % 0.06 19 0 1.06 0.38 0.00 -0.57 6/25/2026 6/25/2026 4:00:02 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
280.00 17.60 21.35 19.48 18.10 % 0.07 13 0 1.09 -0.21 0.00 -0.48 6/25/2026 6/25/2026 4:00:02 PM EST
285.00 19.30 23.00 21.15 18.69 % 0.07 3 0 1.09 -0.23 0.00 -0.49 6/25/2026 6/25/2026 4:00:02 PM EST
290.00 21.05 23.55 22.30 % 0.08 0 0 1.07 -0.24 0.00 -0.51 6/25/2026 4:00:02 PM EST
295.00 22.90 26.35 24.63 21.89 % 0.08 10 0 1.08 -0.26 0.00 -0.52 6/25/2026 6/25/2026 4:00:02 PM EST
300.00 24.80 28.50 26.65 23.51 % 0.09 76 0 1.08 -0.27 0.00 -0.53 6/25/2026 6/25/2026 4:00:02 PM EST
305.00 26.80 30.35 28.58 25.40 % 0.09 2 0 1.08 -0.29 0.00 -0.54 6/25/2026 6/25/2026 4:00:02 PM EST
310.00 28.90 32.30 30.60 30.65 % 0.10 2 0 1.08 -0.30 0.00 -0.55 6/25/2026 6/25/2026 4:00:02 PM EST
315.00 31.05 34.50 32.78 % 0.10 0 0 1.07 -0.32 0.00 -0.56 6/25/2026 4:00:02 PM EST
320.00 33.35 36.75 35.05 31.72 % 0.11 8 0 1.07 -0.33 0.00 -0.57 6/25/2026 6/25/2026 4:00:02 PM EST
325.00 35.70 39.10 37.40 % 0.12 0 0 1.07 -0.35 0.00 -0.58 6/25/2026 4:00:02 PM EST
330.00 38.15 41.45 39.80 % 0.12 0 0 1.07 -0.36 0.00 -0.59 6/25/2026 4:00:02 PM EST
335.00 40.65 44.00 42.33 % 0.13 0 0 1.07 -0.38 0.00 -0.59 6/25/2026 4:00:02 PM EST
340.00 43.50 46.60 45.05 41.90 % 0.13 2 0 1.07 -0.40 0.00 -0.60 6/25/2026 6/25/2026 4:00:02 PM EST
345.00 46.00 49.25 47.63 42.42 % 0.14 12 0 1.07 -0.41 0.00 -0.60 6/25/2026 6/25/2026 4:00:02 PM EST
350.00 49.00 52.20 50.60 51.42 % 0.14 5 0 1.07 -0.43 0.00 -0.61 6/25/2026 6/25/2026 4:00:02 PM EST
355.00 52.00 55.25 53.63 47.60 % 0.15 10 0 1.07 -0.44 0.00 -0.61 6/25/2026 6/25/2026 4:00:02 PM EST
360.00 54.75 58.15 56.45 % 0.16 0 0 1.07 -0.46 0.00 -0.61 6/25/2026 4:00:02 PM EST
365.00 58.00 61.15 59.58 52.90 % 0.16 10 0 1.07 -0.47 0.00 -0.61 6/25/2026 6/25/2026 4:00:02 PM EST
370.00 61.00 64.25 62.63 56.15 % 0.17 10 0 1.07 -0.49 0.00 -0.61 6/25/2026 6/25/2026 4:00:02 PM EST
375.00 64.10 67.50 65.80 % 0.18 0 0 1.07 -0.50 0.00 -0.61 6/25/2026 4:00:02 PM EST
380.00 67.50 70.70 69.10 % 0.18 0 0 1.07 -0.52 0.00 -0.61 6/25/2026 4:00:02 PM EST
385.00 70.75 74.30 72.53 67.55 % 0.19 2 0 1.07 -0.53 0.00 -0.61 6/25/2026 6/25/2026 4:00:02 PM EST
390.00 74.15 77.75 75.95 % 0.19 0 0 1.07 -0.55 0.00 -0.60 6/25/2026 4:00:02 PM EST
395.00 77.65 81.10 79.38 % 0.20 0 0 1.07 -0.56 0.00 -0.60 6/25/2026 4:00:02 PM EST
400.00 81.15 84.80 82.98 % 0.21 0 0 1.07 -0.57 0.00 -0.60 6/25/2026 4:00:02 PM EST
405.00 84.75 88.15 86.45 % 0.21 0 0 1.08 -0.59 0.00 -0.59 6/25/2026 4:00:02 PM EST
410.00 88.40 91.80 90.10 % 0.22 0 0 1.07 -0.60 0.00 -0.59 6/25/2026 4:00:02 PM EST
415.00 92.15 95.45 93.80 % 0.23 0 0 1.07 -0.61 0.00 -0.58 6/25/2026 4:00:02 PM EST
420.00 95.65 99.30 97.48 % 0.23 0 0 1.07 -0.62 0.00 -0.57 6/25/2026 4:00:02 PM EST