Options Chain for ARROW ELECTRS INC COM (ARW) - $111.35 as of 2/21/2025 7:45:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 44.80 | 48.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 70.00 | 40.50 | 43.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 75.00 | 35.10 | 38.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 30.20 | 34.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 85.00 | 25.40 | 28.10 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 90.00 | 20.60 | 23.20 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 15.50 | 18.30 | % | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 10.80 | 13.90 | % | 0 | 0 | 0.53 | 0.92 | 0.02 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 7.10 | 9.60 | 21.80 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.80 | 0.03 | -0.06 | 12/9/2024 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 4.00 | 5.00 | 3.10 | 0.00 | 0.00% | 0 | 40 | 0.26 | 0.62 | 0.04 | -0.07 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 1.70 | 2.10 | 1.75 | -0.20 | -10.26% | 20 | 1 | 0.24 | 0.39 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 0.45 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 16 | 0.25 | 0.18 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 1.70 | 0.35 | 0.00 | 0.00% | 0 | 27 | 0.47 | 0.07 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.80 | 1.98 | 0.00 | 0.00% | 0 | 38 | 0.44 | 0.02 | 0.01 | -0.01 | 1/30/2025 | 2/21/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 2.30 | 1.20 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 2.30 | 0.50 | 0.00 | 0.00% | 0 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:02 PM EST |
| 145.00 | 0.05 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.64 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 1.95 | 0.95 | 0.00 | 0.00% | 0 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 2.25 | 0.01 | 0.00 | 0.00% | 0 | 82 | 1.02 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 1.95 | 0.40 | 0.00 | 0.00% | 0 | 35 | 1.04 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 1.95 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.10 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.95 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.95 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.95 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.95 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.20 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 2.25 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.35 | 0.65 | 0.00 | 0.00% | 0 | 13 | 0.72 | -0.02 | 0.01 | -0.02 | 12/16/2024 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 2.70 | 1.17 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.08 | 0.02 | -0.04 | 1/23/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 0.80 | 1.80 | 1.45 | -0.70 | -32.56% | 5 | 22 | 0.32 | -0.20 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 2.00 | 3.30 | 3.07 | -0.13 | -4.07% | 4 | 56 | 0.30 | -0.38 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 4.50 | 5.80 | 4.90 | 0.00 | 0.00% | 0 | 46 | 0.29 | -0.61 | 0.05 | -0.06 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 7.10 | 10.20 | 5.00 | 0.00 | 0.00% | 0 | 56 | 0.40 | -0.82 | 0.03 | -0.04 | 1/24/2025 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 12.70 | 15.00 | 9.00 | 0.00 | 0.00% | 0 | 31 | 0.49 | -0.93 | 0.02 | -0.02 | 11/11/2024 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 16.50 | 20.20 | 16.90 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.98 | 0.01 | -0.01 | 11/15/2024 | 2/21/2025 4:00:02 PM EST |
| 135.00 | 21.60 | 25.00 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.99 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 4:00:02 PM EST |
| 140.00 | 27.50 | 29.80 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 4:00:02 PM EST |
| 145.00 | 31.70 | 34.80 | 12.70 | 0.00 | 0.00% | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 4:00:02 PM EST |
| 150.00 | 37.50 | 39.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 155.00 | 42.10 | 44.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 160.00 | 46.70 | 49.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 165.00 | 52.00 | 54.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 170.00 | 56.60 | 59.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 175.00 | 62.20 | 64.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 67.10 | 69.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 185.00 | 72.10 | 74.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 190.00 | 77.10 | 79.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 195.00 | 81.80 | 84.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |