Options Chain for ARROW ELECTRS INC COM (ARW) - $124.33 as of 9/4/2025 12:41:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 68.70 | 72.50 | 70.60 | % | 1.28 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 60.00 | 63.70 | 67.50 | 65.60 | % | 1.09 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 65.00 | 58.70 | 62.70 | 60.70 | % | 0.93 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 70.00 | 53.60 | 57.70 | 55.65 | % | 0.79 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 75.00 | 48.60 | 52.70 | 50.65 | % | 0.68 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 80.00 | 44.10 | 47.50 | 45.80 | 53.65 | 0.00 | 0.00% | 0.57 | 0 | 452 | 1.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 9/4/2025 11:58:56 AM EST |
| 85.00 | 39.10 | 41.90 | 40.50 | % | 0.48 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 90.00 | 34.70 | 37.50 | 36.10 | 23.80 | 0.00 | 0.00% | 0.40 | 0 | 12 | 1.11 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 9/4/2025 11:58:56 AM EST |
| 95.00 | 29.10 | 32.00 | 30.55 | % | 0.32 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 100.00 | 24.40 | 26.80 | 25.60 | % | 0.26 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 105.00 | 19.20 | 22.80 | 21.00 | % | 0.20 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 110.00 | 13.80 | 17.00 | 15.40 | 25.98 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.67 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 9/4/2025 11:58:56 AM EST |
| 115.00 | 9.00 | 12.30 | 10.65 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 170 | 0.48 | 0.95 | 0.01 | -0.03 | 8/5/2025 | 9/4/2025 11:58:56 AM EST |
| 120.00 | 4.40 | 8.20 | 6.30 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.41 | 0.82 | 0.04 | -0.06 | 9/2/2025 | 9/4/2025 11:58:56 AM EST |
| 125.00 | 2.40 | 3.10 | 2.75 | 2.09 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.21 | 0.56 | 0.06 | -0.08 | 9/3/2025 | 9/4/2025 11:58:56 AM EST |
| 130.00 | 0.00 | 1.40 | 0.70 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.43 | 0.25 | 0.05 | -0.06 | 8/22/2025 | 9/4/2025 11:58:56 AM EST |
| 135.00 | 0.10 | 1.70 | 0.90 | 0.20 | -0.55 | -73.34% | 0.01 | 5 | 72 | 0.55 | 0.07 | 0.02 | -0.02 | 9/4/2025 | 9/4/2025 11:58:56 AM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.55 | 0.01 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 11:58:56 AM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/4/2025 11:58:56 AM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 11:58:56 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 9/4/2025 11:58:56 AM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 9/4/2025 11:58:56 AM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/4/2025 11:58:56 AM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 9/4/2025 11:58:56 AM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 9/4/2025 11:58:56 AM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 11:58:56 AM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:58:56 AM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.79 | -0.01 | 0.00 | -0.01 | 8/27/2025 | 9/4/2025 11:58:56 AM EST |
| 115.00 | 0.00 | 1.80 | 0.90 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.57 | -0.05 | 0.01 | -0.03 | 8/12/2025 | 9/4/2025 11:58:56 AM EST |
| 120.00 | 0.00 | 2.55 | 1.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.52 | -0.18 | 0.04 | -0.06 | 8/27/2025 | 9/4/2025 11:58:56 AM EST |
| 125.00 | 0.10 | 4.00 | 2.05 | 2.76 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.23 | -0.44 | 0.06 | -0.08 | 9/2/2025 | 9/4/2025 11:58:56 AM EST |
| 130.00 | 3.70 | 7.20 | 5.45 | % | 0.04 | 0 | 0 | 0.45 | -0.75 | 0.05 | -0.06 | 9/4/2025 11:58:56 AM EST | |||
| 135.00 | 8.30 | 11.50 | 9.90 | % | 0.07 | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.02 | 9/4/2025 11:58:56 AM EST | |||
| 140.00 | 13.30 | 16.40 | 14.85 | % | 0.11 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 145.00 | 18.60 | 21.10 | 19.85 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 150.00 | 23.40 | 26.30 | 24.85 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 155.00 | 28.30 | 31.40 | 29.85 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 160.00 | 33.10 | 35.90 | 34.50 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 165.00 | 38.30 | 41.40 | 39.85 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 170.00 | 42.70 | 46.40 | 44.55 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 175.00 | 47.70 | 51.40 | 49.55 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST | |||
| 180.00 | 52.90 | 56.00 | 54.45 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:56 AM EST |