Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $141.05 as of 8/12/2025 11:35:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 71.80 | 74.20 | 73.00 | % | 1.04 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 75.00 | 66.65 | 69.20 | 67.93 | % | 0.91 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 80.00 | 61.90 | 64.25 | 63.08 | % | 0.79 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 85.00 | 56.90 | 59.45 | 58.18 | % | 0.68 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 90.00 | 52.05 | 53.95 | 53.00 | % | 0.59 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 95.00 | 47.35 | 49.00 | 48.18 | % | 0.51 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 8/12/2025 10:58:56 AM EST | |||
| 100.00 | 42.40 | 43.95 | 43.18 | % | 0.43 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 8/12/2025 10:58:56 AM EST | |||
| 105.00 | 37.65 | 38.75 | 38.20 | % | 0.36 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 8/12/2025 10:58:56 AM EST | |||
| 110.00 | 32.65 | 34.35 | 33.50 | % | 0.30 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.04 | 8/12/2025 10:58:56 AM EST | |||
| 115.00 | 28.00 | 29.20 | 28.60 | 23.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.61 | 0.94 | 0.01 | -0.06 | 8/7/2025 | 8/12/2025 10:58:56 AM EST |
| 120.00 | 23.35 | 24.85 | 24.10 | % | 0.20 | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.07 | 8/12/2025 10:58:56 AM EST | |||
| 125.00 | 19.20 | 20.10 | 19.65 | 17.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.47 | 0.85 | 0.01 | -0.09 | 8/7/2025 | 8/12/2025 10:58:56 AM EST |
| 130.00 | 15.25 | 15.90 | 15.58 | 12.85 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.44 | 0.77 | 0.02 | -0.11 | 8/8/2025 | 8/12/2025 10:58:56 AM EST |
| 135.00 | 11.30 | 12.20 | 11.75 | 12.19 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.44 | 0.68 | 0.02 | -0.12 | 8/11/2025 | 8/12/2025 10:58:56 AM EST |
| 140.00 | 8.40 | 8.90 | 8.65 | 8.00 | -0.40 | -4.77% | 0.06 | 1 | 71 | 0.44 | 0.57 | 0.02 | -0.12 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 145.00 | 6.25 | 6.40 | 6.33 | 5.80 | -0.45 | -7.20% | 0.04 | 13 | 116 | 0.44 | 0.46 | 0.02 | -0.12 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 150.00 | 4.20 | 4.50 | 4.35 | 4.02 | -0.53 | -11.65% | 0.03 | 4 | 113 | 0.43 | 0.36 | 0.02 | -0.12 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 155.00 | 2.71 | 3.15 | 2.93 | 2.78 | -0.10 | -3.48% | 0.02 | 3 | 67 | 0.43 | 0.27 | 0.02 | -0.10 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 160.00 | 1.88 | 2.15 | 2.02 | 1.89 | -0.11 | -5.50% | 0.01 | 12 | 324 | 0.44 | 0.20 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 165.00 | 1.25 | 1.49 | 1.37 | 1.44 | +0.09 | +6.67% | 0.01 | 2 | 80 | 0.45 | 0.15 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 170.00 | 0.83 | 1.11 | 0.97 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.46 | 0.10 | 0.01 | -0.06 | 8/11/2025 | 8/12/2025 10:58:56 AM EST |
| 175.00 | 0.47 | 0.79 | 0.63 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.47 | 0.08 | 0.01 | -0.05 | 8/11/2025 | 8/12/2025 10:58:56 AM EST |
| 180.00 | 0.27 | 0.56 | 0.42 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.48 | 0.05 | 0.01 | -0.04 | 8/11/2025 | 8/12/2025 10:58:56 AM EST |
| 185.00 | 0.01 | 0.74 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.04 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 10:58:56 AM EST |
| 190.00 | 0.01 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.02 | 8/12/2025 10:58:56 AM EST | |||
| 195.00 | 0.01 | 0.56 | 0.29 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.02 | 8/12/2025 10:58:56 AM EST | |||
| 200.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 8/12/2025 10:58:56 AM EST | |||
| 205.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 210.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 215.00 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 225.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 230.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.11 | 1.06 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 75.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 80.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 95.00 | 0.00 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | -0.02 | 7/31/2025 | 8/12/2025 10:58:56 AM EST |
| 100.00 | 0.00 | 0.36 | 0.18 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | -0.01 | 0.00 | -0.02 | 8/1/2025 | 8/12/2025 10:58:56 AM EST |
| 105.00 | 0.01 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.03 | 8/12/2025 10:58:56 AM EST | |||
| 110.00 | 0.15 | 0.53 | 0.34 | 0.35 | -0.01 | -2.78% | 0.00 | 1 | 17 | 0.50 | -0.04 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 115.00 | 0.46 | 0.55 | 0.51 | 0.39 | -0.28 | -41.80% | 0.00 | 2 | 39 | 0.49 | -0.06 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 120.00 | 0.79 | 0.88 | 0.84 | 1.02 | -0.07 | -6.43% | 0.01 | 2 | 465 | 0.47 | -0.10 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 125.00 | 1.29 | 1.44 | 1.37 | 1.40 | -0.35 | -20.00% | 0.01 | 6 | 70 | 0.45 | -0.15 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 130.00 | 2.22 | 2.37 | 2.30 | 2.64 | -0.14 | -5.04% | 0.02 | 4 | 967 | 0.44 | -0.23 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 135.00 | 3.60 | 3.75 | 3.68 | 3.80 | -0.65 | -14.61% | 0.03 | 7 | 512 | 0.44 | -0.32 | 0.02 | -0.12 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 140.00 | 5.50 | 5.70 | 5.60 | 5.80 | -0.50 | -7.94% | 0.04 | 3 | 81 | 0.43 | -0.43 | 0.02 | -0.12 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 145.00 | 7.95 | 8.25 | 8.10 | 8.35 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.42 | -0.54 | 0.02 | -0.12 | 8/11/2025 | 8/12/2025 10:58:56 AM EST |
| 150.00 | 11.05 | 11.50 | 11.28 | 11.98 | +1.48 | +14.10% | 0.08 | 1 | 45 | 0.43 | -0.64 | 0.02 | -0.12 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 155.00 | 14.30 | 15.40 | 14.85 | 19.02 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.45 | -0.73 | 0.02 | -0.10 | 8/5/2025 | 8/12/2025 10:58:56 AM EST |
| 160.00 | 18.45 | 19.10 | 18.78 | 23.27 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.44 | -0.80 | 0.01 | -0.09 | 8/5/2025 | 8/12/2025 10:58:56 AM EST |
| 165.00 | 22.75 | 23.75 | 23.25 | % | 0.14 | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.07 | 8/12/2025 10:58:56 AM EST | |||
| 170.00 | 27.35 | 28.45 | 27.90 | % | 0.16 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.06 | 8/12/2025 10:58:56 AM EST | |||
| 175.00 | 31.90 | 33.20 | 32.55 | % | 0.19 | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.05 | 8/12/2025 10:58:56 AM EST | |||
| 180.00 | 36.90 | 38.20 | 37.55 | % | 0.21 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.04 | 8/12/2025 10:58:56 AM EST | |||
| 185.00 | 41.65 | 43.20 | 42.43 | % | 0.23 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.03 | 8/12/2025 10:58:56 AM EST | |||
| 190.00 | 46.30 | 48.45 | 47.38 | % | 0.25 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 8/12/2025 10:58:56 AM EST | |||
| 195.00 | 51.15 | 53.55 | 52.35 | % | 0.27 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 8/12/2025 10:58:56 AM EST | |||
| 200.00 | 56.25 | 58.40 | 57.33 | % | 0.29 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 8/12/2025 10:58:56 AM EST | |||
| 205.00 | 61.25 | 63.60 | 62.43 | % | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 210.00 | 66.05 | 68.55 | 67.30 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 215.00 | 71.05 | 73.45 | 72.25 | % | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 220.00 | 76.20 | 78.50 | 77.35 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 225.00 | 81.20 | 83.55 | 82.38 | % | 0.37 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 230.00 | 86.15 | 88.55 | 87.35 | % | 0.38 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 235.00 | 91.30 | 93.45 | 92.38 | % | 0.39 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST |