Options Chain for ARROW ELECTRS INC COM (ARW) - $113.68 as of 12/10/2025 7:08:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 62.40 | 65.70 | 64.05 | % | 1.28 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 55.00 | 57.40 | 60.70 | 59.05 | % | 1.07 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 60.00 | 52.40 | 55.70 | 54.05 | % | 0.90 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 65.00 | 47.40 | 50.80 | 49.10 | % | 0.76 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 70.00 | 42.40 | 45.80 | 44.10 | % | 0.63 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 75.00 | 37.40 | 40.70 | 39.05 | % | 0.52 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 80.00 | 32.40 | 35.90 | 34.15 | % | 0.43 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 85.00 | 27.40 | 30.80 | 29.10 | % | 0.34 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 90.00 | 22.40 | 25.80 | 24.10 | % | 0.27 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 95.00 | 17.30 | 20.70 | 19.00 | % | 0.20 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 100.00 | 12.50 | 15.60 | 14.05 | % | 0.14 | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.03 | 12/9/2025 3:59:59 PM EST | |||
| 105.00 | 7.60 | 11.20 | 9.40 | 9.60 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.78 | 0.93 | 0.02 | -0.06 | 11/10/2025 | 12/9/2025 3:59:59 PM EST |
| 110.00 | 3.10 | 7.20 | 5.15 | 2.63 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.66 | 0.74 | 0.05 | -0.12 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |
| 115.00 | 0.65 | 4.20 | 2.43 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.37 | 0.46 | 0.06 | -0.14 | 11/21/2025 | 12/9/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.90 | 1.45 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.69 | 0.20 | 0.04 | -0.10 | 11/6/2025 | 12/9/2025 3:59:59 PM EST |
| 125.00 | 0.05 | 0.70 | 0.38 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.39 | 0.06 | 0.02 | -0.04 | 11/24/2025 | 12/9/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.60 | 0.80 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.84 | 0.01 | 0.00 | -0.01 | 12/4/2025 | 12/9/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.65 | 0.83 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.65 | 0.83 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/9/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.83 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/9/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.15 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | -0.02 | 0.01 | -0.03 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.65 | 0.83 | 4.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.68 | -0.07 | 0.02 | -0.06 | 11/19/2025 | 12/9/2025 3:59:59 PM EST |
| 110.00 | 0.30 | 3.20 | 1.75 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.44 | -0.26 | 0.05 | -0.12 | 12/3/2025 | 12/9/2025 3:59:59 PM EST |
| 115.00 | 1.15 | 4.90 | 3.03 | % | 0.03 | 0 | 0 | 0.33 | -0.54 | 0.06 | -0.14 | 12/9/2025 3:59:59 PM EST | |||
| 120.00 | 4.80 | 8.50 | 6.65 | 9.49 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.64 | -0.80 | 0.04 | -0.10 | 12/4/2025 | 12/9/2025 3:59:59 PM EST |
| 125.00 | 9.60 | 13.00 | 11.30 | 19.66 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.76 | -0.94 | 0.02 | -0.04 | 11/18/2025 | 12/9/2025 3:59:59 PM EST |
| 130.00 | 14.90 | 18.30 | 16.60 | 12.29 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 10/8/2025 | 12/9/2025 3:59:59 PM EST |
| 135.00 | 19.50 | 22.80 | 21.15 | % | 0.16 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 140.00 | 24.90 | 27.70 | 26.30 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 145.00 | 29.50 | 32.70 | 31.10 | % | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 150.00 | 34.30 | 37.80 | 36.05 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 155.00 | 39.30 | 42.70 | 41.00 | % | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 160.00 | 44.30 | 47.60 | 45.95 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 165.00 | 49.20 | 52.60 | 50.90 | % | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 170.00 | 54.20 | 57.60 | 55.90 | % | 0.33 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 175.00 | 59.30 | 62.60 | 60.95 | % | 0.35 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 180.00 | 64.30 | 67.60 | 65.95 | % | 0.37 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST |