Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $142.59 as of 8/13/2025 7:05:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 71.30 | 72.50 | 71.90 | % | 1.03 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 75.00 | 66.35 | 67.70 | 67.03 | % | 0.89 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 80.00 | 61.40 | 62.60 | 62.00 | % | 0.78 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 85.00 | 56.50 | 57.75 | 57.13 | % | 0.67 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 90.00 | 51.55 | 52.85 | 52.20 | % | 0.58 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 95.00 | 46.80 | 48.00 | 47.40 | % | 0.50 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 100.00 | 41.75 | 43.05 | 42.40 | % | 0.42 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 105.00 | 36.90 | 38.35 | 37.63 | % | 0.36 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 110.00 | 32.10 | 33.55 | 32.83 | % | 0.30 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 115.00 | 27.50 | 28.80 | 28.15 | % | 0.24 | 0 | 0 | 0.40 | 0.92 | 0.01 | -0.06 | 8/13/2025 3:59:52 PM EST | |||
| 120.00 | 23.10 | 24.15 | 23.63 | 22.42 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.42 | 0.87 | 0.01 | -0.07 | 8/7/2025 | 8/13/2025 3:59:52 PM EST |
| 125.00 | 17.90 | 20.65 | 19.28 | 15.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.41 | 0.82 | 0.01 | -0.08 | 8/7/2025 | 8/13/2025 3:59:52 PM EST |
| 130.00 | 14.80 | 16.70 | 15.75 | 17.20 | +1.45 | +9.21% | 0.12 | 1 | 3 | 0.42 | 0.75 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 135.00 | 12.20 | 12.80 | 12.50 | 12.98 | +0.31 | +2.45% | 0.09 | 1 | 2 | 0.43 | 0.67 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 140.00 | 9.50 | 10.45 | 9.98 | 9.59 | -0.51 | -5.05% | 0.07 | 13 | 33 | 0.44 | 0.58 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 145.00 | 7.05 | 7.35 | 7.20 | 7.30 | +0.32 | +4.59% | 0.05 | 31 | 28 | 0.42 | 0.48 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 150.00 | 4.35 | 6.30 | 5.33 | 5.62 | +0.06 | +1.08% | 0.04 | 34 | 34 | 0.42 | 0.39 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 155.00 | 3.65 | 4.00 | 3.83 | 3.96 | +0.21 | +5.60% | 0.02 | 26 | 14 | 0.42 | 0.30 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 160.00 | 2.40 | 2.95 | 2.68 | 2.75 | 0.00 | 0.00% | 0.02 | 13 | 19 | 0.42 | 0.23 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 165.00 | 1.73 | 2.27 | 2.00 | 2.10 | 0.00 | 0.00% | 0.01 | 4 | 61 | 0.43 | 0.17 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 170.00 | 1.08 | 1.59 | 1.34 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.13 | 0.01 | -0.05 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 1.29 | 0.65 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.09 | 0.01 | -0.04 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 180.00 | 0.55 | 0.83 | 0.69 | 0.86 | +0.11 | +14.67% | 0.00 | 1 | 44 | 0.44 | 0.08 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 185.00 | 0.37 | 0.66 | 0.52 | % | 0.00 | 0 | 0 | 0.45 | 0.06 | 0.01 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 190.00 | 0.01 | 0.98 | 0.50 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.37 | 1.19 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.90 | -0.01 | 0.00 | -0.02 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 105.00 | 0.29 | 0.84 | 0.57 | 0.56 | 0.00 | 0.00% | 0.01 | 1 | 5 | 0.55 | -0.03 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 110.00 | 0.50 | 0.70 | 0.60 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.05 | 0.00 | -0.05 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 115.00 | 0.95 | 1.24 | 1.10 | 0.92 | -0.23 | -20.00% | 0.01 | 2 | 2 | 0.49 | -0.08 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 120.00 | 1.25 | 1.83 | 1.54 | 1.43 | -0.09 | -5.93% | 0.01 | 2 | 15 | 0.47 | -0.13 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 125.00 | 2.07 | 2.73 | 2.40 | 2.34 | -0.01 | -0.43% | 0.02 | 30 | 21 | 0.46 | -0.18 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 130.00 | 3.00 | 4.00 | 3.50 | 3.46 | +0.05 | +1.47% | 0.03 | 6 | 204 | 0.44 | -0.25 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 135.00 | 3.95 | 6.00 | 4.98 | 4.87 | -0.11 | -2.21% | 0.04 | 14 | 20 | 0.43 | -0.33 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 140.00 | 6.00 | 8.15 | 7.08 | 6.87 | -0.38 | -5.25% | 0.05 | 11 | 24 | 0.42 | -0.42 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 145.00 | 8.55 | 10.15 | 9.35 | 9.56 | +0.20 | +2.14% | 0.06 | 7 | 27 | 0.40 | -0.52 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 150.00 | 11.95 | 13.25 | 12.60 | 12.30 | -0.86 | -6.54% | 0.08 | 1 | 7 | 0.41 | -0.61 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 155.00 | 15.15 | 18.20 | 16.68 | % | 0.11 | 0 | 0 | 0.44 | -0.70 | 0.02 | -0.09 | 8/13/2025 3:59:52 PM EST | |||
| 160.00 | 20.05 | 21.80 | 20.93 | % | 0.13 | 0 | 0 | 0.47 | -0.77 | 0.02 | -0.07 | 8/13/2025 3:59:52 PM EST | |||
| 165.00 | 23.30 | 25.05 | 24.18 | % | 0.15 | 0 | 0 | 0.40 | -0.83 | 0.01 | -0.06 | 8/13/2025 3:59:52 PM EST | |||
| 170.00 | 27.90 | 30.60 | 29.25 | % | 0.17 | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 175.00 | 33.15 | 34.55 | 33.85 | % | 0.19 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 180.00 | 38.00 | 39.30 | 38.65 | % | 0.21 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 185.00 | 43.00 | 44.10 | 43.55 | % | 0.24 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 190.00 | 47.95 | 49.10 | 48.53 | % | 0.26 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 195.00 | 52.75 | 54.10 | 53.43 | % | 0.27 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 200.00 | 56.50 | 59.90 | 58.20 | % | 0.29 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 205.00 | 62.70 | 64.20 | 63.45 | % | 0.31 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST |