Options Chain for ARROW ELECTRS INC COM (ARW) - $121.11 as of 10/24/2025 7:06:11 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 | 48.60 | 52.20 | 50.40 | % | 0.72 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 75.00 | 43.30 | 47.20 | 45.25 | % | 0.60 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 80.00 | 38.80 | 42.20 | 40.50 | % | 0.51 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 85.00 | 33.70 | 37.30 | 35.50 | % | 0.42 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 90.00 | 29.10 | 32.40 | 30.75 | % | 0.34 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 10/24/2025 3:59:53 PM EST | |||
| 95.00 | 24.00 | 27.20 | 25.60 | % | 0.27 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.04 | 10/24/2025 3:59:53 PM EST | |||
| 100.00 | 19.40 | 22.70 | 21.05 | % | 0.21 | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.06 | 10/24/2025 3:59:53 PM EST | |||
| 105.00 | 14.80 | 17.80 | 16.30 | % | 0.16 | 0 | 0 | 0.56 | 0.90 | 0.01 | -0.08 | 10/24/2025 3:59:53 PM EST | |||
| 110.00 | 10.10 | 13.70 | 11.90 | % | 0.11 | 0 | 0 | 0.56 | 0.81 | 0.02 | -0.10 | 10/24/2025 3:59:53 PM EST | |||
| 115.00 | 6.30 | 10.10 | 8.20 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | 0.69 | 0.03 | -0.11 | 10/14/2025 | 10/24/2025 3:59:53 PM EST |
| 120.00 | 3.50 | 7.50 | 5.50 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 406 | 0.37 | 0.56 | 0.03 | -0.11 | 10/10/2025 | 10/24/2025 3:59:53 PM EST |
| 125.00 | 2.15 | 5.40 | 3.78 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 616 | 0.41 | 0.40 | 0.03 | -0.10 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 3.70 | 1.85 | 2.25 | -2.45 | -52.13% | 0.01 | 1 | 1 | 0.34 | 0.25 | 0.03 | -0.08 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 135.00 | 0.25 | 1.30 | 0.78 | 0.77 | -0.54 | -41.23% | 0.01 | 2 | 11 | 0.34 | 0.13 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.49 | 0.07 | 0.01 | -0.03 | 9/23/2025 | 10/24/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.01 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.03 | 10/24/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.04 | 10/24/2025 3:59:53 PM EST | |||
| 100.00 | 0.10 | 0.80 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.80 | -0.05 | 0.01 | -0.06 | 10/20/2025 | 10/24/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.85 | 1.43 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.70 | -0.10 | 0.01 | -0.08 | 10/15/2025 | 10/24/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 3.40 | 1.70 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | -0.19 | 0.02 | -0.10 | 10/10/2025 | 10/24/2025 3:59:53 PM EST |
| 115.00 | 1.90 | 4.20 | 3.05 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.42 | -0.31 | 0.03 | -0.11 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 120.00 | 3.00 | 7.00 | 5.00 | 3.95 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.41 | -0.44 | 0.03 | -0.11 | 10/6/2025 | 10/24/2025 3:59:53 PM EST |
| 125.00 | 5.90 | 9.00 | 7.45 | 7.21 | 0.00 | 0.00% | 0.06 | 0 | 1,156 | 0.37 | -0.60 | 0.03 | -0.10 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 130.00 | 9.30 | 12.30 | 10.80 | % | 0.08 | 0 | 0 | 0.45 | -0.75 | 0.03 | -0.08 | 10/24/2025 3:59:53 PM EST | |||
| 135.00 | 13.90 | 16.20 | 15.05 | % | 0.11 | 0 | 0 | 0.51 | -0.87 | 0.02 | -0.05 | 10/24/2025 3:59:53 PM EST | |||
| 140.00 | 18.10 | 21.50 | 19.80 | % | 0.14 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.03 | 10/24/2025 3:59:53 PM EST | |||
| 145.00 | 23.40 | 26.80 | 25.10 | % | 0.17 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 150.00 | 28.00 | 31.50 | 29.75 | % | 0.20 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 155.00 | 33.00 | 36.50 | 34.75 | % | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 160.00 | 38.00 | 41.70 | 39.85 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 165.00 | 42.90 | 46.50 | 44.70 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 170.00 | 47.90 | 51.50 | 49.70 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 175.00 | 53.00 | 56.70 | 54.85 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 180.00 | 57.90 | 61.50 | 59.70 | % | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST |