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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM251114C00125000 | 11/5 1:08 PM | 125.00 | 35.70 | 34.2 | 37.6 | -10.29 | -22.37% | 3 | 0 | 106.20% | Yes |
| ARM251114C00130000 | 10/31 12:32 PM | 130.00 | 39.43 | 29.6 | 32.85 | 0.00 | 0.00% | 6 | 9 | 101.81% | Yes |
| ARM251114C00135000 | 11/5 9:48 AM | 135.00 | 26.10 | 25.05 | 28.5 | -12.28 | -32.00% | 1 | 3 | 99.41% | Yes |
| ARM251114C00136000 | 10/27 10:58 AM | 136.00 | 43.30 | 24.45 | 27.5 | 0.00 | 0.00% | 5 | 2 | 100.15% | Yes |
| ARM251114C00139000 | 11/4 1:43 PM | 139.00 | 24.60 | 21.5 | 24.9 | 0.00 | 0.00% | 2 | 3 | 94.65% | Yes |
| ARM251114C00140000 | 11/5 3:26 PM | 140.00 | 24.24 | 21.2 | 23.75 | -10.04 | -29.29% | 9 | 17 | 95.92% | Yes |
| ARM251114C00141000 | 10/9 2:50 PM | 141.00 | 33.80 | 20.15 | 23.2 | 0.00 | 0.00% | 0 | 1 | 95.73% | Yes |
| ARM251114C00142000 | 11/5 11:29 AM | 142.00 | 19.82 | 19.25 | 22 | -2.63 | -11.71% | 1 | 1 | 91.60% | Yes |
| ARM251114C00143000 | 10/23 1:59 PM | 143.00 | 26.59 | 18.15 | 21.4 | 0.00 | 0.00% | 1 | 3 | 90.48% | Yes |
| ARM251114C00144000 | 10/15 10:26 AM | 144.00 | 30.30 | 17.9 | 20.25 | 0.00 | 0.00% | 0 | 1 | 91.28% | Yes |
| ARM251114C00145000 | 11/5 11:35 AM | 145.00 | 18.90 | 16.7 | 19.65 | -8.90 | -32.01% | 8 | 6 | 89.16% | Yes |
| ARM251114C00146000 | 10/31 11:45 AM | 146.00 | 26.13 | 16.3 | 19.1 | 0.00 | 0.00% | 2 | 3 | 92.48% | Yes |
| ARM251114C00147000 | 10/3 12:15 PM | 147.00 | 15.57 | 15.55 | 18.5 | 0.00 | 0.00% | 1 | 1 | 92.85% | Yes |
| ARM251114C00148000 | 11/5 11:40 AM | 148.00 | 16.04 | 14.85 | 17.7 | -1.46 | -8.34% | 11 | 28 | 92.11% | Yes |
| ARM251114C00149000 | 11/4 9:35 AM | 149.00 | 17.16 | 14.45 | 16.5 | 0.00 | 0.00% | 1 | 4 | 90.65% | Yes |
| ARM251114C00150000 | 11/5 3:50 PM | 150.00 | 15.50 | 13.2 | 16.55 | -0.70 | -4.32% | 27 | 58 | 91.33% | Yes |
| ARM251114C00152500 | 11/5 10:48 AM | 152.50 | 11.72 | 12.45 | 13.8 | -3.13 | -21.08% | 3 | 31 | 89.40% | Yes |
| ARM251114C00155000 | 11/5 3:57 PM | 155.00 | 11.60 | 11.35 | 11.95 | -1.88 | -13.95% | 91 | 59 | 89.36% | Yes |
| ARM251114C00157500 | 11/5 2:46 PM | 157.50 | 12.42 | 9.9 | 10.75 | 0.70 | 5.97% | 46 | 43 | 89.67% | Yes |
| ARM251114C00160000 | 11/5 3:59 PM | 160.00 | 9.09 | 8.85 | 9.25 | -1.25 | -12.09% | 589 | 108 | 89.36% | Yes |
| ARM251114C00162500 | 11/5 3:57 PM | 162.50 | 7.98 | 7.65 | 8.15 | -1.74 | -17.90% | 66 | 91 | 89.18% | No |
| ARM251114C00165000 | 11/5 3:56 PM | 165.00 | 7.10 | 6.7 | 7.15 | -1.47 | -17.15% | 491 | 163 | 89.70% | No |
| ARM251114C00167500 | 11/5 3:57 PM | 167.50 | 6.02 | 5.75 | 6.25 | -1.63 | -21.31% | 43 | 92 | 89.69% | No |
| ARM251114C00170000 | 11/5 3:59 PM | 170.00 | 5.15 | 5 | 5.25 | -1.25 | -19.53% | 1316 | 624 | 89.16% | No |
| ARM251114C00172500 | 11/5 3:59 PM | 172.50 | 4.45 | 4.3 | 4.8 | -1.62 | -26.69% | 72 | 122 | 90.87% | No |
| ARM251114C00175000 | 11/5 3:57 PM | 175.00 | 3.85 | 3.6 | 4.05 | -1.47 | -27.63% | 220 | 695 | 90.04% | No |
| ARM251114C00177500 | 11/5 3:59 PM | 177.50 | 3.28 | 3.1 | 3.45 | -1.47 | -30.95% | 75 | 60 | 90.28% | No |
| ARM251114C00180000 | 11/5 3:58 PM | 180.00 | 2.80 | 2.7 | 2.92 | -1.11 | -28.39% | 1226 | 260 | 90.72% | No |
| ARM251114C00182500 | 11/5 3:56 PM | 182.50 | 2.35 | 2.23 | 2.53 | -1.19 | -33.62% | 165 | 164 | 90.80% | No |
| ARM251114C00185000 | 11/5 3:59 PM | 185.00 | 2.00 | 1.9 | 2.15 | -0.93 | -31.74% | 277 | 259 | 91.14% | No |
| ARM251114C00187500 | 11/5 3:57 PM | 187.50 | 1.72 | 1.6 | 1.82 | -0.93 | -35.09% | 65 | 188 | 91.31% | No |
| ARM251114C00190000 | 11/5 3:59 PM | 190.00 | 1.40 | 1.3 | 1.5 | -0.97 | -40.93% | 304 | 421 | 90.77% | No |
| ARM251114C00192500 | 11/5 3:51 PM | 192.50 | 1.46 | 1.13 | 1.4 | -0.71 | -32.72% | 15 | 59 | 92.82% | No |
| ARM251114C00195000 | 11/5 3:54 PM | 195.00 | 1.08 | 1 | 1.1 | -0.70 | -39.33% | 201 | 128 | 92.72% | No |
| ARM251114C00200000 | 11/5 3:59 PM | 200.00 | 0.85 | 0.75 | 0.88 | -0.56 | -39.72% | 1247 | 520 | 95.31% | No |
| ARM251114C00205000 | 11/5 3:54 PM | 205.00 | 0.63 | 0.47 | 0.75 | -0.57 | -47.50% | 63 | 82 | 96.97% | No |
| ARM251114C00210000 | 11/5 3:59 PM | 210.00 | 0.50 | 0.39 | 0.58 | -0.34 | -40.48% | 136 | 364 | 99.61% | No |
| ARM251114C00215000 | 11/5 3:58 PM | 215.00 | 0.32 | 0.26 | 0.47 | -0.35 | -52.24% | 88 | 164 | 101.07% | No |
| ARM251114C00220000 | 11/5 3:07 PM | 220.00 | 0.50 | 0.18 | 0.95 | 0.00 | 0.00% | 16 | 202 | 116.11% | No |
| ARM251114C00225000 | 11/4 12:55 PM | 225.00 | 0.54 | 0 | 0.36 | 0.00 | 0.00% | 2 | 83 | 101.56% | No |
| ARM251114C00230000 | 11/5 2:35 PM | 230.00 | 0.25 | 0 | 0.96 | -0.12 | -32.43% | 1 | 140 | 125.00% | No |
| ARM251114C00235000 | 11/5 12:55 PM | 235.00 | 0.23 | 0.05 | 0.22 | -0.05 | -17.86% | 1 | 12 | 108.01% | No |
| ARM251114C00240000 | 10/29 3:24 PM | 240.00 | 0.85 | 0 | 1.56 | 0.00 | 0.00% | 28 | 37 | 149.02% | No |
| ARM251114C00245000 | 11/5 11:29 AM | 245.00 | 0.10 | 0 | 0.81 | -0.79 | -88.76% | 5 | 7 | 138.09% | No |
| ARM251114C00250000 | 10/28 12:05 PM | 250.00 | 0.76 | 0 | 0.08 | 0.00 | 0.00% | 22 | 39 | 106.25% | No |
| ARM251114C00255000 | 11/5 3:27 PM | 255.00 | 0.10 | 0 | 0.36 | -0.05 | -33.33% | 23 | 126 | 132.03% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM251114P00095000 | 11/5 12:20 PM | 95.00 | 0.09 | 0.01 | 0.25 | 0.04 | 80.00% | 2 | 4 | 149.41% | No |
| ARM251114P00100000 | 11/5 2:02 PM | 100.00 | 0.06 | 0 | 0.14 | 0.01 | 20.00% | 19 | 22 | 125.78% | No |
| ARM251114P00105000 | 11/5 3:47 PM | 105.00 | 0.39 | 0.04 | 1.59 | -0.44 | -53.01% | 2 | 24 | 169.24% | No |
| ARM251114P00110000 | 11/5 1:51 PM | 110.00 | 0.21 | 0 | 0.4 | -0.23 | -52.27% | 6 | 103 | 118.75% | No |
| ARM251114P00115000 | 11/5 2:59 PM | 115.00 | 0.14 | 0.03 | 3.1 | 0.02 | 16.67% | 61 | 142 | 162.30% | No |
| ARM251114P00120000 | 11/5 3:15 PM | 120.00 | 0.20 | 0.09 | 0.26 | -0.11 | -35.48% | 70 | 95 | 92.38% | No |
| ARM251114P00125000 | 11/5 3:59 PM | 125.00 | 0.27 | 0.19 | 0.41 | -0.32 | -54.24% | 206 | 228 | 88.97% | No |
| ARM251114P00130000 | 11/5 3:44 PM | 130.00 | 0.51 | 0.45 | 0.64 | -0.34 | -40.00% | 203 | 255 | 87.16% | No |
| ARM251114P00135000 | 11/5 3:45 PM | 135.00 | 0.95 | 0.82 | 0.95 | -0.41 | -30.15% | 171 | 117 | 83.94% | No |
| ARM251114P00136000 | 11/5 3:43 PM | 136.00 | 0.97 | 0.86 | 1.22 | 0.30 | 44.78% | 9 | 17 | 84.89% | No |
| ARM251114P00137000 | 11/5 3:54 PM | 137.00 | 1.16 | 1 | 1.36 | -0.52 | -30.95% | 40 | 38 | 85.16% | No |
| ARM251114P00138000 | 11/5 3:56 PM | 138.00 | 1.33 | 1.11 | 1.5 | -0.33 | -19.88% | 22 | 38 | 84.81% | No |
| ARM251114P00139000 | 11/5 3:34 PM | 139.00 | 1.16 | 1.24 | 1.59 | -0.43 | -27.04% | 3 | 63 | 84.01% | No |
| ARM251114P00140000 | 11/5 3:59 PM | 140.00 | 1.60 | 1.5 | 1.67 | -0.48 | -23.08% | 172 | 269 | 84.13% | No |
| ARM251114P00141000 | 11/5 3:45 PM | 141.00 | 1.49 | 1.6 | 1.84 | -0.69 | -31.65% | 29 | 37 | 83.40% | No |
| ARM251114P00142000 | 11/5 3:59 PM | 142.00 | 1.91 | 1.8 | 2.08 | -0.43 | -18.38% | 45 | 37 | 83.91% | No |
| ARM251114P00143000 | 11/5 3:46 PM | 143.00 | 1.91 | 2.02 | 2.32 | -0.55 | -22.36% | 40 | 15 | 84.28% | No |
| ARM251114P00144000 | 11/5 3:57 PM | 144.00 | 2.37 | 2.25 | 2.56 | -0.43 | -15.36% | 54 | 20 | 84.47% | No |
| ARM251114P00145000 | 11/5 3:59 PM | 145.00 | 2.69 | 2.48 | 2.76 | -0.33 | -10.93% | 115 | 163 | 84.16% | No |
| ARM251114P00146000 | 11/5 3:56 PM | 146.00 | 3.00 | 2.77 | 3 | 0.52 | 20.97% | 26 | 13 | 84.30% | No |
| ARM251114P00147000 | 11/5 3:59 PM | 147.00 | 3.20 | 3 | 3.3 | -0.39 | -10.86% | 44 | 17 | 84.20% | No |
| ARM251114P00148000 | 11/5 3:57 PM | 148.00 | 3.30 | 3.3 | 3.65 | -0.50 | -13.16% | 90 | 72 | 84.67% | No |
| ARM251114P00149000 | 11/5 3:59 PM | 149.00 | 3.90 | 3.6 | 3.9 | 0.82 | 26.62% | 14 | 10 | 84.28% | No |
| ARM251114P00150000 | 11/5 3:57 PM | 150.00 | 4.12 | 3.95 | 4.2 | -0.43 | -9.45% | 253 | 342 | 84.28% | No |
| ARM251114P00152500 | 11/5 3:59 PM | 152.50 | 5.13 | 4.85 | 5.25 | -0.17 | -3.21% | 162 | 144 | 85.21% | No |
| ARM251114P00155000 | 11/5 3:58 PM | 155.00 | 6.13 | 5.9 | 6.2 | -0.49 | -7.40% | 169 | 288 | 85.06% | No |
| ARM251114P00157500 | 11/5 3:56 PM | 157.50 | 7.20 | 6.95 | 7.75 | -0.55 | -7.10% | 151 | 144 | 86.78% | No |
| ARM251114P00160000 | 11/5 3:57 PM | 160.00 | 8.55 | 8.2 | 8.8 | -0.62 | -6.76% | 260 | 199 | 85.77% | No |
| ARM251114P00162500 | 11/5 3:57 PM | 162.50 | 10.08 | 9.65 | 10.4 | 0.28 | 2.86% | 23 | 138 | 87.35% | Yes |
| ARM251114P00165000 | 11/5 3:59 PM | 165.00 | 11.54 | 11.25 | 11.75 | 0.44 | 3.96% | 56 | 420 | 87.34% | Yes |
| ARM251114P00167500 | 11/5 2:41 PM | 167.50 | 11.00 | 12.8 | 13.55 | -0.50 | -4.35% | 10 | 95 | 88.31% | Yes |
| ARM251114P00170000 | 11/5 3:54 PM | 170.00 | 14.55 | 14.3 | 15.6 | -0.07 | -0.48% | 44 | 383 | 89.33% | Yes |
| ARM251114P00172500 | 11/5 2:42 PM | 172.50 | 14.35 | 15.65 | 17.4 | -0.04 | -0.28% | 4 | 22 | 87.18% | Yes |
| ARM251114P00175000 | 11/5 3:52 PM | 175.00 | 17.75 | 16.85 | 19.75 | 6.05 | 51.71% | 4 | 89 | 86.11% | Yes |
| ARM251114P00177500 | 11/3 3:16 PM | 177.50 | 14.45 | 18.75 | 21.6 | 0.00 | 0.00% | 3 | 13 | 85.16% | Yes |
| ARM251114P00180000 | 11/5 3:25 PM | 180.00 | 21.00 | 21.15 | 23.65 | 6.15 | 41.41% | 1 | 18 | 87.79% | Yes |
| ARM251114P00182500 | 11/4 3:15 PM | 182.50 | 23.85 | 22.4 | 25.75 | 0.00 | 0.00% | 41 | 71 | 81.64% | Yes |
| ARM251114P00185000 | 11/4 3:16 PM | 185.00 | 25.90 | 25 | 27.5 | 0.00 | 0.00% | 2 | 13 | 81.59% | Yes |
| ARM251114P00187500 | 11/3 10:47 AM | 187.50 | 30.55 | 26.75 | 30.1 | 8.45 | 38.24% | 1 | 8 | 80.47% | Yes |
| ARM251114P00190000 | 10/27 11:46 AM | 190.00 | 18.28 | 29.45 | 32.2 | 0.00 | 0.00% | 0 | 1 | 83.06% | Yes |
| ARM251114P00200000 | 11/5 12:57 PM | 200.00 | 40.82 | 38.35 | 41.7 | 9.52 | 30.42% | 6 | 5 | 73.54% | Yes |
