Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $164.37 as of 7/29/2025 3:05:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 122.25 | 123.15 | 122.70 | % | 2.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 45.00 | 119.65 | 120.60 | 120.13 | % | 2.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 47.50 | 117.10 | 118.15 | 117.63 | % | 2.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 50.00 | 114.75 | 115.75 | 115.25 | 66.87 | 0.00 | 0.00% | 2.31 | 0 | 6 | 1.90 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 1:58:56 PM EST |
| 55.00 | 109.80 | 110.85 | 110.33 | 41.75 | 0.00 | 0.00% | 2.01 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:56 PM EST |
| 60.00 | 104.90 | 105.80 | 105.35 | 98.70 | 0.00 | 0.00% | 1.76 | 0 | 20 | 1.44 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:58:56 PM EST |
| 65.00 | 99.90 | 100.90 | 100.40 | 87.00 | 0.00 | 0.00% | 1.54 | 0 | 9 | 1.36 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:56 PM EST |
| 70.00 | 94.90 | 96.00 | 95.45 | 85.60 | 0.00 | 0.00% | 1.36 | 0 | 72 | 1.43 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:56 PM EST |
| 75.00 | 89.90 | 91.05 | 90.48 | 37.55 | 0.00 | 0.00% | 1.21 | 0 | 5 | 1.18 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 7/29/2025 1:58:56 PM EST |
| 80.00 | 85.00 | 86.15 | 85.58 | 39.03 | 0.00 | 0.00% | 1.07 | 0 | 36 | 1.09 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 7/29/2025 1:58:56 PM EST |
| 82.50 | 82.55 | 83.50 | 83.03 | % | 1.01 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 85.00 | 79.60 | 81.20 | 80.40 | 80.20 | 0.00 | 0.00% | 0.95 | 0 | 37 | 1.14 | 1.00 | 0.00 | -0.02 | 6/30/2025 | 7/29/2025 1:58:56 PM EST |
| 87.50 | 77.70 | 78.65 | 78.18 | 70.85 | 0.00 | 0.00% | 0.89 | 0 | 21 | 0.98 | 0.99 | 0.00 | -0.02 | 7/1/2025 | 7/29/2025 1:58:56 PM EST |
| 90.00 | 74.55 | 76.10 | 75.33 | 74.60 | 0.00 | 0.00% | 0.84 | 0 | 1,653 | 0.95 | 0.99 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 92.50 | 72.80 | 73.70 | 73.25 | 64.77 | 0.00 | 0.00% | 0.79 | 0 | 26 | 0.88 | 0.99 | 0.00 | -0.02 | 6/24/2025 | 7/29/2025 1:58:56 PM EST |
| 95.00 | 70.35 | 71.40 | 70.88 | 66.57 | 0.00 | 0.00% | 0.75 | 0 | 82 | 0.90 | 0.99 | 0.00 | -0.03 | 7/1/2025 | 7/29/2025 1:58:56 PM EST |
| 97.50 | 68.00 | 68.75 | 68.38 | 65.38 | 0.00 | 0.00% | 0.70 | 0 | 270 | 0.99 | 0.99 | 0.00 | -0.03 | 7/21/2025 | 7/29/2025 1:58:56 PM EST |
| 100.00 | 65.55 | 67.15 | 66.35 | 65.45 | 0.00 | 0.00% | 0.66 | 0 | 1,283 | 0.79 | 0.98 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 105.00 | 60.70 | 61.45 | 61.08 | 60.35 | 0.00 | 0.00% | 0.58 | 0 | 2,506 | 0.87 | 0.97 | 0.00 | -0.04 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 110.00 | 55.85 | 56.75 | 56.30 | 54.97 | 0.00 | 0.00% | 0.51 | 0 | 2,675 | 0.72 | 0.96 | 0.00 | -0.05 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 115.00 | 51.20 | 52.05 | 51.63 | 51.91 | +1.16 | +2.29% | 0.45 | 1 | 975 | 0.58 | 0.95 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 120.00 | 46.45 | 47.15 | 46.80 | 45.50 | -0.53 | -1.16% | 0.39 | 2 | 870 | 0.59 | 0.93 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 125.00 | 42.05 | 42.60 | 42.33 | 42.67 | +1.42 | +3.45% | 0.34 | 21 | 870 | 0.59 | 0.91 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 130.00 | 37.70 | 38.20 | 37.95 | 37.30 | 0.00 | 0.00% | 0.29 | 0 | 3,073 | 0.58 | 0.89 | 0.01 | -0.08 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 135.00 | 33.55 | 34.20 | 33.88 | 33.57 | +0.44 | +1.33% | 0.25 | 3 | 2,628 | 0.57 | 0.85 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 140.00 | 29.55 | 30.20 | 29.88 | 28.84 | 0.00 | 0.00% | 0.21 | 0 | 498 | 0.57 | 0.81 | 0.01 | -0.10 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 145.00 | 25.90 | 26.20 | 26.05 | 25.80 | +0.20 | +0.79% | 0.18 | 18 | 902 | 0.56 | 0.77 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 150.00 | 22.50 | 23.00 | 22.75 | 22.78 | +0.78 | +3.55% | 0.15 | 97 | 2,204 | 0.56 | 0.72 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 155.00 | 19.45 | 19.85 | 19.65 | 19.10 | +0.13 | +0.69% | 0.13 | 151 | 3,717 | 0.56 | 0.66 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 160.00 | 16.70 | 16.90 | 16.80 | 16.80 | +0.92 | +5.80% | 0.11 | 101 | 2,143 | 0.56 | 0.60 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 165.00 | 14.15 | 14.35 | 14.25 | 14.20 | +0.27 | +1.94% | 0.09 | 153 | 632 | 0.55 | 0.55 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 170.00 | 11.95 | 12.15 | 12.05 | 11.98 | +0.53 | +4.63% | 0.07 | 153 | 2,091 | 0.56 | 0.49 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 175.00 | 10.05 | 10.20 | 10.13 | 10.15 | +0.30 | +3.05% | 0.06 | 32 | 367 | 0.56 | 0.43 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 180.00 | 8.35 | 8.45 | 8.40 | 8.00 | -0.16 | -1.97% | 0.05 | 84 | 1,897 | 0.55 | 0.38 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 185.00 | 6.90 | 7.05 | 6.98 | 6.70 | +0.05 | +0.76% | 0.04 | 51 | 601 | 0.56 | 0.33 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 190.00 | 5.70 | 5.85 | 5.78 | 5.80 | +0.10 | +1.76% | 0.03 | 23 | 4,274 | 0.56 | 0.29 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 195.00 | 4.70 | 4.85 | 4.78 | 4.60 | +0.10 | +2.23% | 0.02 | 20 | 180 | 0.56 | 0.25 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 200.00 | 3.90 | 4.00 | 3.95 | 3.97 | +0.12 | +3.12% | 0.02 | 59 | 3,637 | 0.56 | 0.21 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 210.00 | 2.72 | 2.81 | 2.77 | 2.75 | +0.29 | +11.79% | 0.01 | 30 | 485 | 0.57 | 0.15 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 220.00 | 1.89 | 2.02 | 1.96 | 1.71 | -0.04 | -2.29% | 0.01 | 12 | 2,263 | 0.58 | 0.11 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 230.00 | 1.39 | 1.51 | 1.45 | 1.37 | +0.25 | +22.33% | 0.01 | 96 | 280 | 0.60 | 0.08 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 240.00 | 1.00 | 1.19 | 1.10 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.61 | 0.06 | 0.00 | -0.04 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 250.00 | 0.77 | 0.91 | 0.84 | 0.74 | +0.14 | +23.34% | 0.00 | 48 | 247 | 0.63 | 0.04 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 260.00 | 0.15 | 0.81 | 0.48 | 0.61 | +0.25 | +69.45% | 0.00 | 8 | 106 | 0.60 | 0.03 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 270.00 | 0.09 | 0.62 | 0.36 | 0.45 | +0.11 | +32.36% | 0.00 | 15 | 244 | 0.61 | 0.03 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.42 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:58:56 PM EST |
| 45.00 | 0.00 | 0.24 | 0.12 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 1:58:56 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.23 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:58:56 PM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 55.00 | 0.00 | 1.98 | 0.99 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.95 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.02 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 70.00 | 0.00 | 0.13 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.98 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:58:56 PM EST |
| 75.00 | 0.00 | 0.17 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.94 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 1:58:56 PM EST |
| 80.00 | 0.01 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10,627 | 0.77 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.88 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 85.00 | 0.04 | 0.29 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,687 | 0.77 | 0.00 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 87.50 | 0.01 | 0.32 | 0.17 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.70 | -0.01 | 0.00 | -0.02 | 6/18/2025 | 7/29/2025 1:58:56 PM EST |
| 90.00 | 0.10 | 0.36 | 0.23 | 0.18 | -0.02 | -10.00% | 0.00 | 1 | 3,220 | 0.76 | -0.01 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 92.50 | 0.06 | 0.40 | 0.23 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.71 | -0.01 | 0.00 | -0.02 | 6/25/2025 | 7/29/2025 1:58:56 PM EST |
| 95.00 | 0.09 | 0.45 | 0.27 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1,547 | 0.71 | -0.01 | 0.00 | -0.03 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 97.50 | 0.11 | 0.50 | 0.31 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.69 | -0.01 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 100.00 | 0.21 | 0.47 | 0.34 | 0.34 | -0.02 | -5.56% | 0.00 | 12 | 4,511 | 0.69 | -0.02 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 105.00 | 0.30 | 0.70 | 0.50 | 0.46 | -0.01 | -2.13% | 0.00 | 1 | 5,649 | 0.67 | -0.03 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 110.00 | 0.55 | 0.65 | 0.60 | 0.65 | +0.03 | +4.84% | 0.01 | 133 | 8,509 | 0.64 | -0.04 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 115.00 | 0.68 | 0.89 | 0.79 | 0.89 | +0.04 | +4.71% | 0.01 | 33 | 3,949 | 0.62 | -0.05 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 120.00 | 1.14 | 1.19 | 1.17 | 1.20 | +0.08 | +7.15% | 0.01 | 8 | 3,095 | 0.61 | -0.07 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 125.00 | 1.57 | 1.63 | 1.60 | 1.60 | +0.05 | +3.23% | 0.01 | 1,052 | 5,437 | 0.59 | -0.09 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 130.00 | 2.02 | 2.21 | 2.12 | 2.20 | +0.09 | +4.27% | 0.02 | 133 | 1,978 | 0.58 | -0.11 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 135.00 | 2.89 | 2.98 | 2.94 | 3.00 | +0.13 | +4.53% | 0.02 | 1,031 | 1,751 | 0.57 | -0.15 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 140.00 | 3.90 | 4.00 | 3.95 | 3.95 | +0.10 | +2.60% | 0.03 | 56 | 2,803 | 0.57 | -0.19 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 145.00 | 5.15 | 5.30 | 5.23 | 5.43 | +0.15 | +2.85% | 0.04 | 50 | 981 | 0.56 | -0.23 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 150.00 | 6.75 | 6.85 | 6.80 | 6.90 | +0.15 | +2.23% | 0.05 | 76 | 2,062 | 0.56 | -0.28 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 155.00 | 8.60 | 8.80 | 8.70 | 8.80 | +0.10 | +1.15% | 0.06 | 39 | 1,073 | 0.56 | -0.34 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 160.00 | 10.80 | 10.95 | 10.88 | 11.22 | +0.40 | +3.70% | 0.07 | 21 | 1,619 | 0.56 | -0.40 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 165.00 | 13.30 | 13.45 | 13.38 | 13.56 | -0.28 | -2.03% | 0.08 | 9 | 268 | 0.56 | -0.45 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 170.00 | 16.05 | 16.25 | 16.15 | 16.51 | -0.14 | -0.85% | 0.09 | 4 | 524 | 0.55 | -0.51 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 175.00 | 19.10 | 19.40 | 19.25 | 19.45 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.56 | -0.57 | 0.01 | -0.14 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 180.00 | 22.40 | 22.70 | 22.55 | 22.20 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.56 | -0.62 | 0.01 | -0.13 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 185.00 | 25.90 | 26.40 | 26.15 | 26.77 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.56 | -0.67 | 0.01 | -0.12 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 190.00 | 29.75 | 30.30 | 30.03 | 30.71 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.57 | -0.71 | 0.01 | -0.12 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 195.00 | 33.70 | 34.20 | 33.95 | 36.65 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.53 | -0.75 | 0.01 | -0.11 | 7/21/2025 | 7/29/2025 1:58:56 PM EST |
| 200.00 | 38.05 | 38.80 | 38.43 | 39.74 | +0.74 | +1.90% | 0.19 | 1 | 94 | 0.58 | -0.79 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 210.00 | 46.80 | 48.20 | 47.50 | 53.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.59 | -0.85 | 0.01 | -0.08 | 1/22/2025 | 7/29/2025 1:58:56 PM EST |
| 220.00 | 56.15 | 56.70 | 56.43 | 59.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.06 | 1/22/2025 | 7/29/2025 1:58:56 PM EST |
| 230.00 | 65.30 | 66.40 | 65.85 | % | 0.29 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.05 | 7/29/2025 1:58:56 PM EST | |||
| 240.00 | 74.90 | 76.10 | 75.50 | % | 0.31 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.04 | 7/29/2025 1:58:56 PM EST | |||
| 250.00 | 84.85 | 85.75 | 85.30 | % | 0.34 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.03 | 7/29/2025 1:58:56 PM EST | |||
| 260.00 | 94.75 | 95.60 | 95.18 | 102.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.83 | -0.97 | 0.00 | -0.03 | 7/22/2025 | 7/29/2025 1:58:56 PM EST |
| 270.00 | 104.75 | 106.35 | 105.55 | 112.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 1:58:56 PM EST |