Options Chain for ARM HOLDINGS PLC SPONSORED ADR (ARM) - $101.70 as of 5/6/2024 3:00:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 55.80 | 58.65 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 5/6/2024 1:58:47 PM EST | |||
| 55.00 | 50.85 | 53.70 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 5/6/2024 1:58:47 PM EST | |||
| 60.00 | 45.05 | 49.05 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 5/6/2024 1:58:47 PM EST | |||
| 65.00 | 40.50 | 43.80 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.02 | 5/6/2024 1:58:47 PM EST | |||
| 70.00 | 35.85 | 38.90 | % | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.03 | 5/6/2024 1:58:47 PM EST | |||
| 75.00 | 30.85 | 34.20 | % | 0 | 0 | 1.16 | 0.95 | 0.00 | -0.05 | 5/6/2024 1:58:47 PM EST | |||
| 80.00 | 26.80 | 28.45 | 25.58 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.92 | 0.01 | -0.06 | 4/30/2024 | 5/6/2024 1:58:47 PM EST |
| 85.00 | 23.15 | 24.95 | % | 0 | 0 | 0.70 | 0.88 | 0.01 | -0.08 | 5/6/2024 1:58:47 PM EST | |||
| 86.00 | 22.35 | 24.25 | 21.50 | % | 1 | 0 | 0.68 | 0.88 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 1:58:47 PM EST | |
| 87.00 | 20.75 | 22.25 | % | 0 | 0 | 0.77 | 0.86 | 0.01 | -0.09 | 5/6/2024 1:58:47 PM EST | |||
| 88.00 | 20.90 | 21.85 | % | 0 | 0 | 0.69 | 0.85 | 0.01 | -0.09 | 5/6/2024 1:58:47 PM EST | |||
| 89.00 | 20.25 | 20.60 | % | 0 | 0 | 0.73 | 0.84 | 0.01 | -0.10 | 5/6/2024 1:58:47 PM EST | |||
| 90.00 | 18.50 | 20.05 | 13.23 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.83 | 0.01 | -0.10 | 4/25/2024 | 5/6/2024 1:58:47 PM EST |
| 91.00 | 18.45 | 21.10 | 14.70 | 0.00 | 0.00% | 0 | 50 | 0.77 | 0.81 | 0.01 | -0.11 | 5/3/2024 | 5/6/2024 1:58:47 PM EST |
| 92.00 | 16.75 | 18.30 | 11.65 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.80 | 0.01 | -0.11 | 5/1/2024 | 5/6/2024 1:58:47 PM EST |
| 93.00 | 17.25 | 18.15 | 11.16 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.78 | 0.01 | -0.11 | 5/1/2024 | 5/6/2024 1:58:47 PM EST |
| 94.00 | 16.10 | 17.15 | % | 0 | 0 | 0.67 | 0.77 | 0.01 | -0.12 | 5/6/2024 1:58:47 PM EST | |||
| 95.00 | 15.60 | 16.20 | 15.73 | +3.43 | +27.89% | 1 | 2 | 0.79 | 0.75 | 0.01 | -0.12 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 96.00 | 13.60 | 15.75 | 12.20 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.74 | 0.01 | -0.12 | 5/3/2024 | 5/6/2024 1:58:47 PM EST |
| 97.00 | 14.25 | 15.30 | 11.69 | 0.00 | 0.00% | 0 | 91 | 0.66 | 0.72 | 0.02 | -0.13 | 5/3/2024 | 5/6/2024 1:58:47 PM EST |
| 98.00 | 13.50 | 15.75 | 9.65 | 0.00 | 0.00% | 0 | 13 | 0.78 | 0.70 | 0.02 | -0.13 | 5/3/2024 | 5/6/2024 1:58:47 PM EST |
| 99.00 | 12.95 | 13.90 | 13.50 | +3.50 | +35.00% | 20 | 61 | 0.77 | 0.69 | 0.02 | -0.13 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 100.00 | 12.70 | 13.15 | 10.05 | 0.00 | 0.00% | 0 | 21 | 0.71 | 0.67 | 0.02 | -0.14 | 5/3/2024 | 5/6/2024 1:58:47 PM EST |
| 101.00 | 12.15 | 12.70 | 8.03 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.65 | 0.02 | -0.14 | 5/2/2024 | 5/6/2024 1:58:47 PM EST |
| 102.00 | 10.65 | 11.95 | 9.04 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.63 | 0.02 | -0.14 | 5/3/2024 | 5/6/2024 1:58:47 PM EST |
| 103.00 | 9.40 | 11.80 | 10.55 | +4.05 | +62.31% | 1 | 45 | 0.64 | 0.62 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 104.00 | 10.55 | 11.20 | 11.15 | +3.06 | +37.83% | 106 | 3 | 0.72 | 0.60 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 105.00 | 10.10 | 10.45 | 10.30 | +3.15 | +44.06% | 23 | 101 | 0.73 | 0.58 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 106.00 | 9.60 | 11.50 | 9.60 | +4.15 | +76.15% | 34 | 21 | 0.71 | 0.56 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 107.00 | 8.60 | 9.45 | 9.15 | +4.05 | +79.42% | 11 | 3 | 0.73 | 0.54 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 108.00 | 8.00 | 10.40 | 8.85 | +4.15 | +88.30% | 24 | 5 | 0.70 | 0.53 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 109.00 | 8.25 | 8.45 | 8.35 | % | 4 | 0 | 0.71 | 0.51 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 1:58:47 PM EST | |
| 110.00 | 7.15 | 8.30 | 8.10 | +2.65 | +48.63% | 14 | 39 | 0.71 | 0.49 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 111.00 | 7.45 | 9.55 | 8.20 | +3.15 | +62.38% | 1 | 3 | 0.73 | 0.48 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 112.00 | 7.00 | 7.50 | 6.45 | +1.75 | +37.24% | 1 | 34 | 0.77 | 0.46 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 113.00 | 6.65 | 7.35 | 7.15 | +2.50 | +53.77% | 3 | 32 | 0.76 | 0.44 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 114.00 | 6.35 | 6.50 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.43 | 0.02 | -0.15 | 4/29/2024 | 5/6/2024 1:58:47 PM EST |
| 115.00 | 6.00 | 6.15 | 5.97 | +2.17 | +57.11% | 471 | 10 | 0.73 | 0.41 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 120.00 | 4.55 | 4.80 | 4.50 | +1.60 | +55.18% | 94 | 86 | 0.72 | 0.34 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 125.00 | 2.14 | 3.50 | 3.30 | +1.10 | +50.00% | 26 | 12 | 0.71 | 0.27 | 0.01 | -0.12 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 130.00 | 2.21 | 2.78 | 2.80 | +1.27 | +83.01% | 7 | 44 | 0.78 | 0.22 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 135.00 | 1.80 | 2.07 | 2.04 | +1.04 | +104.00% | 14 | 104 | 0.74 | 0.17 | 0.01 | -0.10 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 140.00 | 1.34 | 1.71 | 0.77 | 0.00 | 0.00% | 0 | 118 | 0.74 | 0.14 | 0.01 | -0.08 | 5/3/2024 | 5/6/2024 1:58:47 PM EST |
| 145.00 | 1.00 | 1.17 | 1.09 | +0.53 | +94.65% | 34 | 60 | 0.75 | 0.11 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.37 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 5/6/2024 1:58:47 PM EST | |||
| 55.00 | 0.00 | 1.39 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 5/6/2024 1:58:47 PM EST | |||
| 60.00 | 0.00 | 1.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 5/6/2024 1:58:47 PM EST | |||
| 65.00 | 0.05 | 0.25 | 0.38 | +0.17 | +80.96% | 2 | 2 | 0.80 | -0.01 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 70.00 | 0.23 | 0.39 | 0.30 | -0.27 | -47.37% | 72 | 6 | 0.81 | -0.02 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 75.00 | 0.28 | 0.59 | 0.27 | -0.18 | -40.00% | 6 | 15 | 0.74 | -0.05 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 80.00 | 0.23 | 0.82 | 0.84 | -0.27 | -24.33% | 47 | 109 | 0.73 | -0.08 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 85.00 | 1.34 | 1.44 | 1.40 | -0.70 | -33.34% | 42 | 64 | 0.68 | -0.12 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 86.00 | 1.44 | 1.89 | 1.54 | -0.43 | -21.83% | 6 | 25 | 0.66 | -0.12 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 87.00 | 1.41 | 1.88 | 1.77 | -0.30 | -14.50% | 6 | 8 | 0.72 | -0.14 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 88.00 | 1.88 | 1.98 | 1.95 | -0.80 | -29.10% | 2 | 0 | 0.70 | -0.15 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 89.00 | 1.96 | 2.19 | 2.59 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.16 | 0.01 | -0.10 | 5/3/2024 | 5/6/2024 1:58:47 PM EST |
| 90.00 | 2.29 | 2.41 | 2.28 | -1.02 | -30.91% | 11 | 49 | 0.72 | -0.17 | 0.01 | -0.10 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 91.00 | 2.24 | 2.65 | % | 0 | 0 | 0.71 | -0.19 | 0.01 | -0.11 | 5/6/2024 1:58:47 PM EST | |||
| 92.00 | 2.78 | 2.91 | 5.55 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.20 | 0.01 | -0.11 | 4/26/2024 | 5/6/2024 1:58:47 PM EST |
| 93.00 | 2.51 | 3.15 | 3.34 | -0.96 | -22.33% | 2 | 12 | 0.80 | -0.22 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 94.00 | 3.30 | 3.55 | 3.85 | -0.35 | -8.34% | 1 | 8 | 0.72 | -0.23 | 0.01 | -0.12 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 95.00 | 2.51 | 3.80 | 3.79 | -1.11 | -22.66% | 46 | 54 | 0.66 | -0.25 | 0.01 | -0.12 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 96.00 | 3.95 | 4.20 | 4.10 | -0.77 | -15.82% | 3 | 3 | 0.71 | -0.26 | 0.01 | -0.12 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 97.00 | 3.10 | 4.50 | 5.70 | 0.00 | 0.00% | 0 | 87 | 0.72 | -0.28 | 0.02 | -0.13 | 5/3/2024 | 5/6/2024 1:58:47 PM EST |
| 98.00 | 4.70 | 4.85 | 5.05 | -1.25 | -19.85% | 5 | 6 | 0.72 | -0.30 | 0.02 | -0.13 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 99.00 | 5.05 | 5.25 | 6.85 | 0.00 | 0.00% | 0 | 96 | 0.72 | -0.31 | 0.02 | -0.13 | 5/3/2024 | 5/6/2024 1:58:47 PM EST |
| 100.00 | 5.40 | 5.65 | 4.45 | -2.91 | -39.54% | 4 | 18 | 0.72 | -0.33 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 101.00 | 5.85 | 6.10 | 5.20 | -2.50 | -32.47% | 1 | 3 | 0.73 | -0.35 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 102.00 | 6.35 | 6.50 | 6.30 | -4.11 | -39.49% | 1 | 5 | 0.70 | -0.37 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 103.00 | 5.85 | 7.00 | 8.13 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.38 | 0.02 | -0.14 | 5/3/2024 | 5/6/2024 1:58:47 PM EST |
| 104.00 | 7.20 | 7.50 | 9.00 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.40 | 0.02 | -0.14 | 5/3/2024 | 5/6/2024 1:58:47 PM EST |
| 105.00 | 7.65 | 7.95 | 8.30 | -1.71 | -17.09% | 8 | 11 | 0.72 | -0.42 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 106.00 | 7.05 | 8.45 | 8.50 | -2.82 | -24.92% | 1 | 8 | 0.72 | -0.44 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 107.00 | 8.35 | 9.00 | 8.65 | % | 1 | 0 | 0.72 | -0.46 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 1:58:47 PM EST | |
| 108.00 | 9.30 | 9.60 | 9.38 | -5.26 | -35.93% | 1 | 1 | 0.72 | -0.47 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 109.00 | 9.90 | 11.30 | 9.87 | % | 3 | 0 | 0.73 | -0.49 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 1:58:47 PM EST | |
| 110.00 | 10.15 | 10.95 | 13.49 | 0.00 | 0.00% | 0 | 8 | 0.73 | -0.51 | 0.02 | -0.15 | 5/3/2024 | 5/6/2024 1:58:47 PM EST |
| 111.00 | 11.10 | 12.50 | 10.71 | -3.02 | -22.00% | 11 | 103 | 0.72 | -0.52 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 112.00 | 11.25 | 12.00 | % | 0 | 0 | 0.73 | -0.54 | 0.02 | -0.15 | 5/6/2024 1:58:47 PM EST | |||
| 113.00 | 11.35 | 13.65 | % | 0 | 0 | 0.70 | -0.56 | 0.02 | -0.15 | 5/6/2024 1:58:47 PM EST | |||
| 114.00 | 12.95 | 13.85 | 18.00 | 0.00 | 0.00% | 0 | 10 | 0.72 | -0.57 | 0.02 | -0.15 | 5/1/2024 | 5/6/2024 1:58:47 PM EST |
| 115.00 | 13.45 | 13.90 | 13.20 | % | 100 | 0 | 0.72 | -0.59 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 1:58:47 PM EST | |
| 120.00 | 17.00 | 17.45 | 17.15 | -5.20 | -23.27% | 7 | 5 | 0.69 | -0.66 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 1:58:47 PM EST |
| 125.00 | 20.50 | 21.35 | % | 0 | 0 | 0.71 | -0.73 | 0.01 | -0.12 | 5/6/2024 1:58:47 PM EST | |||
| 130.00 | 25.25 | 27.05 | % | 0 | 0 | 0.74 | -0.78 | 0.01 | -0.11 | 5/6/2024 1:58:47 PM EST | |||
| 135.00 | 28.55 | 30.95 | % | 0 | 0 | 0.72 | -0.83 | 0.01 | -0.10 | 5/6/2024 1:58:47 PM EST | |||
| 140.00 | 33.65 | 34.50 | % | 0 | 0 | 0.94 | -0.86 | 0.01 | -0.08 | 5/6/2024 1:58:47 PM EST | |||
| 145.00 | 38.65 | 39.60 | % | 0 | 0 | 0.64 | -0.89 | 0.01 | -0.07 | 5/6/2024 1:58:47 PM EST |