Explore strikes, OI, IV and strategy data for ARM.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM251107C00090000 | 11/5 3:56 PM | 90.00 | 70.28 | 68.75 | 72.2 | -8.42 | -10.70% | 1 | 1 | 387.89% | Yes |
| ARM251107C00105000 | 10/13 2:34 PM | 105.00 | 66.85 | 53.55 | 57.2 | 0.00 | 0.00% | 2 | 1 | 275.78% | Yes |
| ARM251107C00110000 | 10/24 3:18 PM | 110.00 | 62.27 | 49.4 | 52.2 | 0.00 | 0.00% | 2 | 2 | 306.64% | Yes |
| ARM251107C00120000 | 11/3 12:52 PM | 120.00 | 51.42 | 39.05 | 42.25 | 0.00 | 0.00% | 2 | 10 | 232.62% | Yes |
| ARM251107C00125000 | 11/5 1:08 PM | 125.00 | 35.25 | 33.85 | 37.25 | -11.30 | -24.27% | 3 | 18 | 195.31% | Yes |
| ARM251107C00130000 | 11/5 12:10 PM | 130.00 | 30.29 | 29.15 | 32.3 | -2.51 | -7.65% | 1 | 13 | 184.18% | Yes |
| ARM251107C00135000 | 11/5 11:21 AM | 135.00 | 24.61 | 24.95 | 27.5 | -9.34 | -27.51% | 1 | 8 | 185.84% | Yes |
| ARM251107C00136000 | 10/23 3:07 PM | 136.00 | 31.86 | 23.8 | 26.55 | 0.00 | 0.00% | 0 | 1 | 177.34% | Yes |
| ARM251107C00137000 | 10/27 10:43 AM | 137.00 | 43.20 | 21.75 | 24.75 | 0.00 | 0.00% | 1 | 7 | 98.05% | Yes |
| ARM251107C00138000 | 11/4 1:43 PM | 138.00 | 24.80 | 21.55 | 24.9 | 0.00 | 0.00% | 2 | 6 | 167.87% | Yes |
| ARM251107C00139000 | 11/5 1:29 PM | 139.00 | 22.50 | 20.3 | 23.95 | -13.82 | -38.05% | 3 | 5 | 157.23% | Yes |
| ARM251107C00140000 | 11/5 3:41 PM | 140.00 | 22.75 | 20.2 | 23 | -1.23 | -5.13% | 3 | 44 | 171.68% | Yes |
| ARM251107C00141000 | 11/5 11:29 AM | 141.00 | 19.60 | 18.65 | 22.3 | -12.72 | -39.36% | 1 | 4 | 160.35% | Yes |
| ARM251107C00142000 | 10/28 1:24 PM | 142.00 | 33.21 | 17.8 | 21.45 | 0.00 | 0.00% | 1 | 3 | 159.91% | Yes |
| ARM251107C00143000 | 11/5 3:22 PM | 143.00 | 18.00 | 18 | 20.5 | -2.17 | -10.76% | 9 | 25 | 175.20% | Yes |
| ARM251107C00144000 | 11/5 11:25 AM | 144.00 | 17.40 | 16.3 | 19.75 | -3.58 | -17.06% | 10 | 5 | 160.94% | Yes |
| ARM251107C00145000 | 11/5 3:54 PM | 145.00 | 17.25 | 16.25 | 17.2 | -2.42 | -12.30% | 33 | 351 | 144.19% | Yes |
| ARM251107C00146000 | 11/5 11:17 AM | 146.00 | 15.00 | 15.45 | 16.6 | -5.28 | -26.04% | 2 | 16 | 147.46% | Yes |
| ARM251107C00147000 | 11/5 3:22 PM | 147.00 | 17.26 | 14.6 | 15.8 | -1.19 | -6.45% | 13 | 56 | 146.00% | Yes |
| ARM251107C00148000 | 11/5 3:58 PM | 148.00 | 14.38 | 13.85 | 15.05 | -12.60 | -46.70% | 1 | 6 | 146.34% | Yes |
| ARM251107C00149000 | 11/4 11:22 AM | 149.00 | 18.10 | 13.2 | 14.35 | 0.00 | 0.00% | 5 | 38 | 148.14% | Yes |
| ARM251107C00150000 | 11/5 3:53 PM | 150.00 | 13.75 | 12.55 | 13.4 | -1.77 | -11.40% | 170 | 132 | 145.95% | Yes |
| ARM251107C00152500 | 11/5 3:59 PM | 152.50 | 11.19 | 11 | 11.5 | -2.18 | -16.31% | 18 | 44 | 145.56% | Yes |
| ARM251107C00155000 | 11/5 3:59 PM | 155.00 | 9.70 | 9.55 | 9.85 | -1.75 | -15.28% | 356 | 608 | 146.02% | Yes |
| ARM251107C00157500 | 11/5 3:58 PM | 157.50 | 8.50 | 8.2 | 8.7 | -2.39 | -21.95% | 228 | 227 | 149.80% | Yes |
| ARM251107C00160000 | 11/5 3:59 PM | 160.00 | 7.10 | 6.85 | 7.2 | -1.90 | -21.11% | 1080 | 339 | 146.63% | Yes |
| ARM251107C00162500 | 11/5 3:59 PM | 162.50 | 6.11 | 5.95 | 6.15 | -1.49 | -19.61% | 855 | 224 | 150.05% | No |
| ARM251107C00165000 | 11/5 3:59 PM | 165.00 | 5.10 | 4.6 | 5.1 | -1.86 | -26.72% | 1153 | 352 | 145.73% | No |
| ARM251107C00167500 | 11/5 3:59 PM | 167.50 | 4.30 | 4.15 | 4.45 | -2.05 | -32.28% | 376 | 260 | 152.78% | No |
| ARM251107C00170000 | 11/5 3:59 PM | 170.00 | 3.60 | 3.4 | 3.6 | -1.35 | -27.27% | 1596 | 1016 | 151.76% | No |
| ARM251107C00172500 | 11/5 3:59 PM | 172.50 | 2.97 | 2.77 | 3.05 | -1.50 | -33.56% | 415 | 567 | 153.13% | No |
| ARM251107C00175000 | 11/5 3:59 PM | 175.00 | 2.40 | 2.35 | 2.5 | -1.13 | -32.01% | 2580 | 2347 | 154.88% | No |
| ARM251107C00177500 | 11/5 3:59 PM | 177.50 | 1.98 | 1.91 | 2.08 | -1.02 | -34.00% | 702 | 414 | 156.01% | No |
| ARM251107C00180000 | 11/5 3:59 PM | 180.00 | 1.60 | 1.59 | 1.63 | -0.85 | -34.69% | 6807 | 1989 | 156.25% | No |
| ARM251107C00182500 | 11/5 3:59 PM | 182.50 | 1.32 | 1.28 | 1.38 | -1.15 | -46.56% | 1059 | 413 | 157.96% | No |
| ARM251107C00185000 | 11/5 3:59 PM | 185.00 | 1.06 | 1.03 | 1.1 | -0.68 | -39.08% | 2504 | 900 | 158.30% | No |
| ARM251107C00187500 | 11/5 3:59 PM | 187.50 | 0.89 | 0.81 | 0.88 | -0.58 | -39.46% | 862 | 1138 | 158.50% | No |
| ARM251107C00190000 | 11/5 3:59 PM | 190.00 | 0.71 | 0.68 | 0.74 | -0.51 | -41.80% | 3746 | 1792 | 161.04% | No |
| ARM251107C00192500 | 11/5 3:59 PM | 192.50 | 0.59 | 0.54 | 0.63 | -0.66 | -52.80% | 403 | 177 | 162.79% | No |
| ARM251107C00195000 | 11/5 3:58 PM | 195.00 | 0.45 | 0.45 | 0.54 | -0.52 | -53.61% | 3591 | 348 | 165.43% | No |
| ARM251107C00197500 | 11/5 3:58 PM | 197.50 | 0.45 | 0.31 | 0.45 | -0.37 | -45.12% | 188 | 137 | 164.75% | No |
| ARM251107C00200000 | 11/5 3:59 PM | 200.00 | 0.36 | 0.31 | 0.37 | -0.30 | -45.45% | 2116 | 3758 | 168.95% | No |
| ARM251107C00202500 | 11/5 3:57 PM | 202.50 | 0.29 | 0.24 | 0.35 | -0.37 | -56.06% | 188 | 124 | 172.07% | No |
| ARM251107C00205000 | 11/5 3:59 PM | 205.00 | 0.26 | 0.2 | 0.28 | -0.38 | -59.38% | 479 | 285 | 173.05% | No |
| ARM251107C00207500 | 11/5 3:57 PM | 207.50 | 0.21 | 0.06 | 0.61 | -0.23 | -52.27% | 75 | 74 | 190.43% | No |
| ARM251107C00210000 | 11/5 3:56 PM | 210.00 | 0.19 | 0.1 | 0.29 | -0.17 | -47.22% | 5891 | 2695 | 180.86% | No |
| ARM251107C00212500 | 11/5 3:55 PM | 212.50 | 0.12 | 0.1 | 0.27 | -0.28 | -70.00% | 22 | 121 | 185.74% | No |
| ARM251107C00215000 | 11/5 3:55 PM | 215.00 | 0.12 | 0.1 | 0.24 | -0.30 | -71.43% | 178 | 396 | 189.65% | No |
| ARM251107C00217500 | 11/5 3:58 PM | 217.50 | 0.08 | 0.03 | 0.15 | -0.37 | -82.22% | 59 | 42 | 179.69% | No |
| ARM251107C00220000 | 11/5 3:58 PM | 220.00 | 0.10 | 0.06 | 0.12 | -0.19 | -65.52% | 281 | 399 | 185.16% | No |
| ARM251107C00222500 | 11/5 3:49 PM | 222.50 | 0.11 | 0.05 | 0.11 | -0.08 | -42.11% | 97 | 231 | 187.89% | No |
| ARM251107C00225000 | 11/5 3:59 PM | 225.00 | 0.08 | 0.07 | 0.1 | -0.10 | -55.56% | 201 | 934 | 194.92% | No |
| ARM251107C00227500 | 11/5 3:17 PM | 227.50 | 0.10 | 0.01 | 0.1 | -0.09 | -47.37% | 1 | 16 | 189.84% | No |
| ARM251107C00230000 | 11/5 3:59 PM | 230.00 | 0.06 | 0.01 | 0.07 | -0.08 | -57.14% | 315 | 285 | 188.28% | No |
| ARM251107C00235000 | 11/5 2:38 PM | 235.00 | 0.05 | 0 | 0.14 | -0.17 | -77.27% | 5 | 130 | 210.94% | No |
| ARM251107C00240000 | 11/5 1:59 PM | 240.00 | 0.02 | 0.01 | 0.6 | -0.06 | -75.00% | 3 | 76 | 269.14% | No |
| ARM251107C00245000 | 10/31 3:08 PM | 245.00 | 0.08 | 0 | 0.72 | 0.00 | 0.00% | 62 | 46 | 287.50% | No |
| ARM251107C00250000 | 11/5 2:32 PM | 250.00 | 0.02 | 0 | 0.38 | -1.42 | -98.61% | 538 | 60 | 271.88% | No |
| ARM251107C00255000 | 11/5 3:58 PM | 255.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 46 | 563 | 231.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM251107P00090000 | 11/5 3:28 PM | 90.00 | 0.03 | 0 | 0.02 | -0.11 | -78.57% | 23 | 3 | 262.50% | No |
| ARM251107P00100000 | 11/5 3:32 PM | 100.00 | 0.01 | 0 | 0.05 | -0.02 | -66.67% | 53 | 72 | 237.50% | No |
| ARM251107P00105000 | 11/5 3:38 PM | 105.00 | 0.03 | 0 | 0.15 | 0.00 | 0.00% | 24 | 22 | 243.75% | No |
| ARM251107P00110000 | 11/5 3:56 PM | 110.00 | 0.71 | 0.01 | 1.24 | 0.68 | 2266.67% | 72 | 342 | 308.20% | No |
| ARM251107P00115000 | 11/5 3:17 PM | 115.00 | 0.03 | 0.01 | 0.1 | -0.02 | -40.00% | 89 | 119 | 188.28% | No |
| ARM251107P00120000 | 11/5 3:59 PM | 120.00 | 0.03 | 0.02 | 0.04 | -0.13 | -81.25% | 134 | 251 | 154.69% | No |
| ARM251107P00122000 | 11/5 1:34 PM | 122.00 | 0.08 | 0.01 | 0.15 | -0.19 | -70.37% | 21 | 10 | 166.02% | No |
| ARM251107P00123000 | 11/5 2:17 PM | 123.00 | 0.08 | 0.01 | 0.08 | 0.01 | 14.29% | 29 | 5 | 150.00% | No |
| ARM251107P00124000 | 11/5 9:44 AM | 124.00 | 0.19 | 0 | 0.15 | -0.02 | -9.52% | 1 | 145 | 155.86% | No |
| ARM251107P00125000 | 11/5 3:59 PM | 125.00 | 0.04 | 0.03 | 0.04 | -0.21 | -84.00% | 527 | 722 | 137.50% | No |
| ARM251107P00127000 | 11/5 3:59 PM | 127.00 | 0.08 | 0.04 | 0.18 | -0.27 | -77.14% | 172 | 2 | 151.17% | No |
| ARM251107P00130000 | 11/5 3:59 PM | 130.00 | 0.10 | 0.04 | 0.1 | -0.38 | -79.17% | 775 | 1492 | 128.91% | No |
| ARM251107P00131000 | 11/5 3:48 PM | 131.00 | 0.13 | 0.06 | 0.31 | -0.38 | -74.51% | 123 | 10 | 145.31% | No |
| ARM251107P00133000 | 11/5 3:58 PM | 133.00 | 0.20 | 0.13 | 0.26 | -0.44 | -68.75% | 568 | 113 | 137.11% | No |
| ARM251107P00134000 | 11/5 3:58 PM | 134.00 | 0.23 | 0.16 | 0.27 | -0.53 | -69.74% | 112 | 40 | 134.77% | No |
| ARM251107P00135000 | 11/5 3:59 PM | 135.00 | 0.27 | 0.26 | 0.33 | -0.60 | -68.97% | 1908 | 962 | 138.28% | No |
| ARM251107P00136000 | 11/5 3:52 PM | 136.00 | 0.33 | 0.19 | 0.87 | -0.67 | -67.00% | 228 | 118 | 151.47% | No |
| ARM251107P00137000 | 11/5 3:57 PM | 137.00 | 0.38 | 0.32 | 0.41 | -0.73 | -65.77% | 339 | 63 | 134.38% | No |
| ARM251107P00138000 | 11/5 3:59 PM | 138.00 | 0.45 | 0.4 | 0.47 | -0.73 | -61.86% | 284 | 1889 | 134.47% | No |
| ARM251107P00139000 | 11/5 3:59 PM | 139.00 | 0.53 | 0.5 | 0.57 | -0.86 | -61.87% | 207 | 35 | 135.74% | No |
| ARM251107P00140000 | 11/5 3:59 PM | 140.00 | 0.64 | 0.57 | 0.64 | -0.75 | -53.96% | 5044 | 1089 | 134.47% | No |
| ARM251107P00141000 | 11/5 3:58 PM | 141.00 | 0.74 | 0.72 | 0.79 | -0.86 | -53.75% | 165 | 112 | 136.91% | No |
| ARM251107P00142000 | 11/5 3:59 PM | 142.00 | 0.88 | 0.84 | 0.89 | -0.88 | -50.00% | 1068 | 125 | 136.43% | No |
| ARM251107P00143000 | 11/5 3:59 PM | 143.00 | 1.05 | 0.92 | 1.1 | -0.95 | -47.50% | 313 | 126 | 136.91% | No |
| ARM251107P00144000 | 11/5 3:59 PM | 144.00 | 1.25 | 1.1 | 1.24 | -0.95 | -43.18% | 300 | 330 | 137.26% | No |
| ARM251107P00145000 | 11/5 3:59 PM | 145.00 | 1.39 | 1.36 | 1.46 | -1.11 | -44.40% | 1251 | 725 | 139.84% | No |
| ARM251107P00146000 | 11/5 3:59 PM | 146.00 | 1.62 | 1.55 | 1.69 | -1.08 | -40.00% | 241 | 171 | 140.53% | No |
| ARM251107P00147000 | 11/5 3:59 PM | 147.00 | 1.80 | 1.73 | 1.9 | -1.02 | -36.17% | 1041 | 294 | 140.04% | No |
| ARM251107P00148000 | 11/5 3:59 PM | 148.00 | 2.16 | 1.94 | 2.15 | -1.17 | -35.14% | 233 | 280 | 140.09% | No |
| ARM251107P00149000 | 11/5 3:59 PM | 149.00 | 2.30 | 2.2 | 2.44 | -1.25 | -35.21% | 65 | 182 | 140.82% | No |
| ARM251107P00150000 | 11/5 3:59 PM | 150.00 | 2.64 | 2.6 | 2.68 | -1.24 | -31.96% | 5098 | 2555 | 142.14% | No |
| ARM251107P00152500 | 11/5 3:59 PM | 152.50 | 3.40 | 3.2 | 3.6 | -1.07 | -23.94% | 524 | 373 | 141.70% | No |
| ARM251107P00155000 | 11/5 3:59 PM | 155.00 | 4.45 | 4.25 | 4.65 | -0.65 | -12.75% | 3515 | 1205 | 144.68% | No |
| ARM251107P00157500 | 11/5 3:59 PM | 157.50 | 5.80 | 5.5 | 5.8 | -1.05 | -15.33% | 2025 | 615 | 147.41% | No |
| ARM251107P00160000 | 11/5 3:59 PM | 160.00 | 6.90 | 6.7 | 7.05 | -1.05 | -13.21% | 5339 | 1919 | 147.51% | No |
| ARM251107P00162500 | 11/5 3:57 PM | 162.50 | 8.38 | 8.2 | 8.5 | -0.62 | -6.89% | 669 | 1446 | 149.85% | Yes |
| ARM251107P00165000 | 11/5 3:59 PM | 165.00 | 9.80 | 9.55 | 10.05 | -1.05 | -9.68% | 3699 | 1776 | 148.78% | Yes |
| ARM251107P00167500 | 11/5 3:42 PM | 167.50 | 10.63 | 11.2 | 11.8 | -1.32 | -11.05% | 15 | 267 | 150.29% | Yes |
| ARM251107P00170000 | 11/5 3:45 PM | 170.00 | 12.20 | 12.85 | 13.65 | -1.90 | -13.48% | 69 | 1656 | 150.34% | Yes |
| ARM251107P00172500 | 11/5 3:57 PM | 172.50 | 15.18 | 14.65 | 15.65 | 0.06 | 0.40% | 45 | 141 | 151.37% | Yes |
| ARM251107P00175000 | 11/5 3:58 PM | 175.00 | 17.09 | 16.65 | 17.95 | 0.24 | 1.42% | 18 | 126 | 156.69% | Yes |
| ARM251107P00177500 | 11/5 3:26 PM | 177.50 | 17.40 | 18.75 | 19.55 | -1.75 | -9.14% | 4 | 210 | 151.32% | Yes |
| ARM251107P00180000 | 11/5 3:39 PM | 180.00 | 21.08 | 20.8 | 21.8 | 0.18 | 0.86% | 15 | 121 | 152.25% | Yes |
| ARM251107P00182500 | 11/4 3:14 PM | 182.50 | 22.95 | 22.25 | 25.2 | 0.00 | 0.00% | 2 | 27 | 161.08% | Yes |
| ARM251107P00185000 | 11/5 2:50 PM | 185.00 | 22.75 | 24 | 27 | 0.75 | 3.41% | 5 | 17 | 141.11% | Yes |
| ARM251107P00187500 | 11/3 10:47 AM | 187.50 | 20.80 | 25.95 | 29.45 | 0.00 | 0.00% | 2 | 7 | 132.52% | Yes |
| ARM251107P00190000 | 10/31 1:16 PM | 190.00 | 24.70 | 28.75 | 32.05 | 0.00 | 0.00% | 16 | 10 | 154.30% | Yes |
| ARM251107P00192500 | 11/4 9:30 AM | 192.50 | 31.70 | 30.7 | 34.7 | 0.00 | 0.00% | 1 | 24 | 149.41% | Yes |
| ARM251107P00195000 | 10/27 11:45 AM | 195.00 | 21.00 | 33.1 | 37.15 | 0.00 | 0.00% | 0 | 8 | 151.37% | Yes |
| ARM251107P00200000 | 11/5 3:57 PM | 200.00 | 40.29 | 39 | 41.6 | 9.93 | 32.71% | 5 | 1 | 181.25% | Yes |
