Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $161.38 as of 7/22/2025 8:45:19 AM 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 | 81.20 | 83.35 | 82.28 | % | 1.03 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 85.00 | 76.30 | 78.45 | 77.38 | % | 0.91 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 90.00 | 71.25 | 73.50 | 72.38 | % | 0.80 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 95.00 | 66.50 | 68.50 | 67.50 | % | 0.71 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 100.00 | 61.50 | 63.35 | 62.43 | % | 0.62 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 105.00 | 56.45 | 58.55 | 57.50 | % | 0.55 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.02 | 7/21/2025 3:59:54 PM EST | |||
| 110.00 | 51.25 | 53.65 | 52.45 | % | 0.48 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.04 | 7/21/2025 3:59:54 PM EST | |||
| 115.00 | 46.55 | 48.65 | 47.60 | 51.34 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.18 | 0.97 | 0.00 | -0.05 | 6/27/2025 | 7/21/2025 3:59:54 PM EST |
| 120.00 | 41.95 | 43.85 | 42.90 | 27.70 | 0.00 | 0.00% | 0.36 | 0 | 18 | 1.09 | 0.96 | 0.00 | -0.07 | 7/14/2025 | 7/21/2025 3:59:54 PM EST |
| 125.00 | 37.20 | 39.05 | 38.13 | 25.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.77 | 0.94 | 0.00 | -0.10 | 7/10/2025 | 7/21/2025 3:59:54 PM EST |
| 130.00 | 32.30 | 34.45 | 33.38 | 18.55 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.74 | 0.91 | 0.01 | -0.12 | 7/14/2025 | 7/21/2025 3:59:54 PM EST |
| 135.00 | 28.40 | 29.10 | 28.75 | 30.32 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.74 | 0.88 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 140.00 | 24.40 | 25.35 | 24.88 | 26.15 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.74 | 0.84 | 0.01 | -0.18 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 143.00 | 22.00 | 22.80 | 22.40 | 18.65 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.75 | 0.80 | 0.01 | -0.20 | 7/17/2025 | 7/21/2025 3:59:54 PM EST |
| 144.00 | 21.30 | 21.80 | 21.55 | 19.05 | 0.00 | 0.00% | 0.15 | 0 | 52 | 0.73 | 0.79 | 0.01 | -0.21 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 145.00 | 20.55 | 20.95 | 20.75 | 21.00 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.73 | 0.78 | 0.01 | -0.22 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 146.00 | 19.75 | 20.30 | 20.03 | 16.82 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.73 | 0.77 | 0.01 | -0.22 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 147.00 | 19.05 | 19.50 | 19.28 | 16.52 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.73 | 0.76 | 0.01 | -0.23 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 148.00 | 18.45 | 19.10 | 18.78 | 19.65 | 0.00 | 0.00% | 0.13 | 0 | 65 | 0.73 | 0.74 | 0.01 | -0.23 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 149.00 | 17.70 | 18.10 | 17.90 | 16.92 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.73 | 0.73 | 0.01 | -0.24 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 150.00 | 17.05 | 18.00 | 17.53 | 18.69 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.73 | 0.72 | 0.01 | -0.25 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 152.50 | 15.50 | 16.15 | 15.83 | 16.41 | 0.00 | 0.00% | 0.10 | 0 | 74 | 0.74 | 0.68 | 0.01 | -0.26 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 155.00 | 14.00 | 14.35 | 14.18 | 15.40 | 0.00 | 0.00% | 0.09 | 0 | 172 | 0.73 | 0.64 | 0.01 | -0.27 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 157.50 | 12.55 | 12.85 | 12.70 | 13.71 | 0.00 | 0.00% | 0.08 | 0 | 208 | 0.72 | 0.60 | 0.02 | -0.28 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 160.00 | 11.30 | 12.00 | 11.65 | 12.02 | 0.00 | 0.00% | 0.07 | 0 | 153 | 0.72 | 0.56 | 0.02 | -0.28 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 162.50 | 9.45 | 10.90 | 10.18 | 10.25 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.75 | 0.53 | 0.02 | -0.29 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 165.00 | 9.05 | 9.25 | 9.15 | 9.20 | 0.00 | 0.00% | 0.06 | 0 | 445 | 0.73 | 0.49 | 0.02 | -0.29 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 167.50 | 7.35 | 8.25 | 7.80 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.73 | 0.45 | 0.02 | -0.29 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 170.00 | 6.95 | 7.80 | 7.38 | 7.47 | 0.00 | 0.00% | 0.04 | 0 | 159 | 0.74 | 0.41 | 0.02 | -0.29 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 172.50 | 6.25 | 6.50 | 6.38 | 6.42 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.72 | 0.38 | 0.01 | -0.28 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 175.00 | 5.60 | 5.75 | 5.68 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 143 | 0.73 | 0.35 | 0.01 | -0.27 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 177.50 | 4.90 | 5.10 | 5.00 | 5.55 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.73 | 0.32 | 0.01 | -0.27 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 180.00 | 4.35 | 4.50 | 4.43 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.74 | 0.29 | 0.01 | -0.26 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 182.50 | 3.80 | 4.00 | 3.90 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.74 | 0.26 | 0.01 | -0.25 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 185.00 | 3.35 | 3.50 | 3.43 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.74 | 0.24 | 0.01 | -0.24 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 190.00 | 2.60 | 2.75 | 2.68 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.75 | 0.20 | 0.01 | -0.21 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 195.00 | 2.04 | 2.15 | 2.10 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.76 | 0.16 | 0.01 | -0.19 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 200.00 | 1.59 | 1.68 | 1.64 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.77 | 0.13 | 0.01 | -0.17 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 205.00 | 1.24 | 1.35 | 1.30 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.78 | 0.11 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 210.00 | 0.97 | 1.08 | 1.03 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.09 | 0.01 | -0.13 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 215.00 | 0.76 | 0.86 | 0.81 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.07 | 0.00 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 220.00 | 0.59 | 0.69 | 0.64 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.81 | 0.06 | 0.00 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 225.00 | 0.34 | 0.83 | 0.59 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.84 | 0.04 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 3:59:54 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 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 95.00 | 0.01 | 0.43 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.06 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 100.00 | 0.07 | 0.54 | 0.31 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.06 | -0.01 | 0.00 | -0.01 | 7/7/2025 | 7/21/2025 3:59:54 PM EST |
| 105.00 | 0.01 | 0.47 | 0.24 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | -0.01 | 0.00 | -0.02 | 7/16/2025 | 7/21/2025 3:59:54 PM EST |
| 110.00 | 0.01 | 0.88 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | -0.02 | 0.00 | -0.04 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 115.00 | 0.01 | 1.34 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.84 | -0.03 | 0.00 | -0.05 | 7/17/2025 | 7/21/2025 3:59:54 PM EST |
| 120.00 | 0.30 | 0.69 | 0.50 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.81 | -0.04 | 0.00 | -0.07 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 125.00 | 0.66 | 0.74 | 0.70 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.78 | -0.06 | 0.00 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 130.00 | 1.00 | 1.10 | 1.05 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.75 | -0.09 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 135.00 | 1.51 | 1.63 | 1.57 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 385 | 0.73 | -0.12 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 140.00 | 2.20 | 2.44 | 2.32 | 2.18 | 0.00 | 0.00% | 0.02 | 0 | 351 | 0.72 | -0.16 | 0.01 | -0.18 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 143.00 | 2.91 | 3.10 | 3.01 | 2.58 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.72 | -0.20 | 0.01 | -0.20 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 144.00 | 3.15 | 3.30 | 3.23 | 2.73 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.72 | -0.21 | 0.01 | -0.21 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 145.00 | 3.40 | 3.55 | 3.48 | 3.17 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.72 | -0.22 | 0.01 | -0.22 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 146.00 | 3.65 | 3.85 | 3.75 | 3.29 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.72 | -0.23 | 0.01 | -0.22 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 147.00 | 3.90 | 4.15 | 4.03 | 4.98 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.72 | -0.24 | 0.01 | -0.23 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 148.00 | 4.20 | 4.80 | 4.50 | 4.35 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.71 | -0.26 | 0.01 | -0.23 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 149.00 | 4.50 | 4.80 | 4.65 | 4.12 | 0.00 | 0.00% | 0.03 | 0 | 121 | 0.71 | -0.27 | 0.01 | -0.24 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 150.00 | 4.80 | 5.20 | 5.00 | 4.47 | 0.00 | 0.00% | 0.03 | 0 | 275 | 0.72 | -0.28 | 0.01 | -0.25 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 152.50 | 5.60 | 5.95 | 5.78 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 98 | 0.71 | -0.32 | 0.01 | -0.26 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 155.00 | 6.70 | 7.00 | 6.85 | 6.35 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.71 | -0.36 | 0.01 | -0.27 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 157.50 | 7.75 | 8.05 | 7.90 | 7.24 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.71 | -0.40 | 0.02 | -0.28 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 160.00 | 8.95 | 9.30 | 9.13 | 8.70 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.71 | -0.44 | 0.02 | -0.28 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 162.50 | 10.15 | 10.60 | 10.38 | 9.75 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.71 | -0.47 | 0.02 | -0.29 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 165.00 | 11.50 | 12.00 | 11.75 | 11.05 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.72 | -0.51 | 0.02 | -0.29 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 167.50 | 12.90 | 13.50 | 13.20 | 12.40 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.72 | -0.55 | 0.02 | -0.29 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 170.00 | 14.50 | 15.15 | 14.83 | 14.35 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.71 | -0.59 | 0.02 | -0.29 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 172.50 | 16.40 | 16.80 | 16.60 | 23.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.72 | -0.62 | 0.01 | -0.28 | 7/9/2025 | 7/21/2025 3:59:54 PM EST |
| 175.00 | 17.55 | 18.60 | 18.08 | 20.60 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.73 | -0.65 | 0.01 | -0.27 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 177.50 | 20.10 | 20.45 | 20.28 | 22.75 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.73 | -0.68 | 0.01 | -0.27 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 180.00 | 21.85 | 22.35 | 22.10 | % | 0.12 | 0 | 0 | 0.72 | -0.71 | 0.01 | -0.26 | 7/21/2025 3:59:54 PM EST | |||
| 182.50 | 23.75 | 24.45 | 24.10 | % | 0.13 | 0 | 0 | 0.73 | -0.74 | 0.01 | -0.25 | 7/21/2025 3:59:54 PM EST | |||
| 185.00 | 25.35 | 27.10 | 26.23 | 24.65 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.74 | -0.76 | 0.01 | -0.24 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 190.00 | 29.75 | 30.65 | 30.20 | % | 0.16 | 0 | 0 | 0.72 | -0.80 | 0.01 | -0.21 | 7/21/2025 3:59:54 PM EST | |||
| 195.00 | 34.40 | 35.25 | 34.83 | % | 0.18 | 0 | 0 | 0.75 | -0.84 | 0.01 | -0.19 | 7/21/2025 3:59:54 PM EST | |||
| 200.00 | 38.75 | 39.80 | 39.28 | % | 0.20 | 0 | 0 | 0.74 | -0.87 | 0.01 | -0.17 | 7/21/2025 3:59:54 PM EST | |||
| 205.00 | 42.70 | 44.90 | 43.80 | % | 0.21 | 0 | 0 | 0.83 | -0.89 | 0.01 | -0.15 | 7/21/2025 3:59:54 PM EST | |||
| 210.00 | 47.40 | 50.05 | 48.73 | % | 0.23 | 0 | 0 | 0.98 | -0.91 | 0.01 | -0.13 | 7/21/2025 3:59:54 PM EST | |||
| 215.00 | 52.20 | 54.55 | 53.38 | % | 0.25 | 0 | 0 | 0.97 | -0.93 | 0.00 | -0.11 | 7/21/2025 3:59:54 PM EST | |||
| 220.00 | 57.40 | 59.30 | 58.35 | % | 0.27 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.09 | 7/21/2025 3:59:54 PM EST | |||
| 225.00 | 61.95 | 64.20 | 63.08 | % | 0.28 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.08 | 7/21/2025 3:59:54 PM EST |