Options Chain for ARROW ELECTRS INC COM (ARW) - $115.15 as of 5/5/2025 7:31:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 59.50 | 63.70 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 60.00 | 54.50 | 58.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 65.00 | 49.80 | 53.60 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 44.80 | 48.60 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 75.00 | 39.80 | 42.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 80.00 | 35.10 | 38.60 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 85.00 | 29.90 | 33.60 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 90.00 | 25.00 | 28.60 | 10.83 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 20.00 | 23.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 100.00 | 15.00 | 18.70 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 10.00 | 13.80 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.98 | 0.01 | -0.04 | 4/17/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 5.60 | 9.00 | 8.08 | +6.88 | +573.34% | 1 | 3 | 0.66 | 0.89 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 2.95 | 4.40 | 2.94 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.66 | 0.07 | -0.11 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.50 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.28 | 0.07 | -0.09 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 0.05 | 0.40 | 0.45 | +0.05 | +12.50% | 1 | 16 | 0.27 | 0.06 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 1.75 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.15 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.20 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.20 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.20 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.20 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.20 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.20 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.15 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.20 | 0.23 | -0.48 | -67.61% | 1 | 66 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.25 | 1.50 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.02 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 1.40 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.11 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 0.85 | 2.95 | 1.25 | % | 2 | 0 | 0.35 | -0.34 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 120.00 | 2.95 | 5.00 | % | 0 | 0 | 0.30 | -0.72 | 0.07 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 125.00 | 6.60 | 9.70 | % | 0 | 0 | 0.59 | -0.94 | 0.03 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 130.00 | 11.70 | 14.50 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 135.00 | 16.50 | 20.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 140.00 | 21.50 | 24.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 145.00 | 27.10 | 30.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 150.00 | 32.10 | 35.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 155.00 | 37.10 | 40.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 160.00 | 41.70 | 45.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |