Options Chain for ARROW ELECTRS INC COM (ARW) - $128.58 as of 4/26/2024 8:55:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 61.50 | 66.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 70.00 | 56.50 | 61.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 75.00 | 51.50 | 56.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 80.00 | 46.60 | 51.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 85.00 | 41.50 | 46.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 90.00 | 36.50 | 41.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 95.00 | 31.60 | 36.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 100.00 | 27.00 | 31.00 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 105.00 | 22.00 | 25.90 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 110.00 | 16.80 | 21.50 | % | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 115.00 | 12.10 | 16.50 | % | 0 | 0 | 0.65 | 0.88 | 0.02 | -0.07 | 4/26/2024 3:59:55 PM EST | |||
| 120.00 | 9.10 | 11.40 | % | 0 | 0 | 0.32 | 0.79 | 0.02 | -0.10 | 4/26/2024 3:59:55 PM EST | |||
| 125.00 | 5.80 | 7.50 | 3.10 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.67 | 0.03 | -0.10 | 4/16/2024 | 4/26/2024 3:59:55 PM EST |
| 130.00 | 2.90 | 4.80 | 2.45 | 0.00 | 0.00% | 0 | 26 | 0.35 | 0.48 | 0.04 | -0.11 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
| 135.00 | 1.30 | 2.20 | 1.50 | 0.00 | 0.00% | 0 | 150 | 0.32 | 0.32 | 0.03 | -0.10 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 140.00 | 0.30 | 1.90 | 1.00 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.20 | 0.02 | -0.08 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 145.00 | 0.05 | 2.60 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.11 | 0.02 | -0.06 | 3/18/2024 | 4/26/2024 3:59:55 PM EST |
| 150.00 | 0.00 | 2.25 | % | 0 | 0 | 0.69 | 0.05 | 0.01 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.70 | % | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 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 | 4.80 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 4.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.80 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.60 | 0.39 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.05 | 0.01 | -0.04 | 4/9/2024 | 4/26/2024 3:59:55 PM EST |
| 115.00 | 0.30 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.12 | 0.02 | -0.07 | 4/16/2024 | 4/26/2024 3:59:55 PM EST |
| 120.00 | 0.35 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 130 | 0.35 | -0.21 | 0.02 | -0.10 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 125.00 | 1.25 | 2.50 | 2.30 | -0.20 | -8.00% | 3 | 37 | 0.32 | -0.33 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 130.00 | 3.90 | 6.40 | 5.93 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.52 | 0.04 | -0.11 | 4/3/2024 | 4/26/2024 3:59:55 PM EST |
| 135.00 | 6.20 | 9.80 | % | 0 | 0 | 0.50 | -0.68 | 0.03 | -0.10 | 4/26/2024 3:59:55 PM EST | |||
| 140.00 | 10.10 | 14.00 | % | 0 | 0 | 0.56 | -0.80 | 0.02 | -0.08 | 4/26/2024 3:59:55 PM EST | |||
| 145.00 | 14.40 | 19.00 | % | 0 | 0 | 0.62 | -0.89 | 0.02 | -0.06 | 4/26/2024 3:59:55 PM EST | |||
| 150.00 | 19.30 | 23.90 | % | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 155.00 | 24.00 | 28.50 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 160.00 | 29.00 | 33.50 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 165.00 | 34.00 | 38.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 170.00 | 39.00 | 43.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 175.00 | 44.00 | 48.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 180.00 | 49.00 | 53.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 185.00 | 54.00 | 58.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |