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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM251121C00042500 | 10/23 3:21 PM | 42.50 | 124.35 | 116.3 | 119.7 | 0.00 | 0.00% | 0 | 8 | 299.80% | Yes |
| ARM251121C00045000 | 11/5 1:55 PM | 45.00 | 117.00 | 113.8 | 117.2 | 16.85 | 16.82% | 1 | 2 | 287.50% | Yes |
| ARM251121C00050000 | 10/10 2:12 PM | 50.00 | 106.15 | 108.8 | 112.2 | 0.00 | 0.00% | 1 | 0 | 264.65% | Yes |
| ARM251121C00060000 | 10/13 1:46 PM | 60.00 | 111.84 | 99.2 | 102.25 | 0.00 | 0.00% | 1 | 2 | 246.00% | Yes |
| ARM251121C00065000 | 10/3 11:14 AM | 65.00 | 88.20 | 93.85 | 97.25 | 0.00 | 0.00% | 1 | 4 | 213.28% | Yes |
| ARM251121C00070000 | 11/4 11:58 AM | 70.00 | 94.04 | 88.6 | 92.25 | 0.00 | 0.00% | 1 | 71 | 184.96% | Yes |
| ARM251121C00075000 | 8/19 11:14 AM | 75.00 | 62.64 | 64.9 | 65.65 | 0.00 | 0.00% | 1 | 12 | 0.00% | Yes |
| ARM251121C00080000 | 11/4 9:42 AM | 80.00 | 84.37 | 78.9 | 82.3 | 0.00 | 0.00% | 1 | 94 | 171.68% | Yes |
| ARM251121C00082500 | 5/9 10:42 AM | 82.50 | 40.65 | 54.6 | 55.5 | 0.00 | 0.00% | 2 | 3 | 0.00% | Yes |
| ARM251121C00085000 | 10/6 3:46 PM | 85.00 | 74.50 | 73.65 | 77.35 | 1.00 | 1.36% | 6 | 631 | 151.17% | Yes |
| ARM251121C00087500 | 10/31 9:30 AM | 87.50 | 80.50 | 71.45 | 74.85 | 0.00 | 0.00% | 5 | 32 | 154.88% | Yes |
| ARM251121C00090000 | 10/29 11:05 AM | 90.00 | 84.33 | 69.65 | 72.35 | 0.00 | 0.00% | 12 | 192 | 165.04% | Yes |
| ARM251121C00092500 | 8/18 9:30 AM | 92.50 | 48.00 | 47.9 | 48.7 | 0.00 | 0.00% | 3 | 6 | 0.00% | Yes |
| ARM251121C00095000 | 10/8 2:15 PM | 95.00 | 66.25 | 64 | 67.3 | 0.00 | 0.00% | 2 | 4015 | 136.23% | Yes |
| ARM251121C00097500 | 8/1 12:05 PM | 97.50 | 45.24 | 43.15 | 43.95 | 0.00 | 0.00% | 2 | 59 | 0.00% | Yes |
| ARM251121C00100000 | 10/29 11:05 AM | 100.00 | 74.55 | 59.05 | 62.45 | 0.00 | 0.00% | 12 | 197 | 129.10% | Yes |
| ARM251121C00105000 | 10/29 12:53 PM | 105.00 | 68.51 | 53.8 | 57.45 | 0.00 | 0.00% | 2 | 90 | 112.21% | Yes |
| ARM251121C00110000 | 11/4 1:58 PM | 110.00 | 52.48 | 49.45 | 52.5 | 0.00 | 0.00% | 2 | 145 | 114.26% | Yes |
| ARM251121C00115000 | 10/15 12:19 PM | 115.00 | 57.70 | 44.55 | 47.6 | 0.00 | 0.00% | 1 | 120 | 105.81% | Yes |
| ARM251121C00120000 | 11/5 10:11 AM | 120.00 | 41.00 | 39.65 | 42.75 | -7.25 | -15.03% | 3 | 819 | 97.71% | Yes |
| ARM251121C00125000 | 10/27 9:58 AM | 125.00 | 52.03 | 35 | 38.1 | 0.00 | 0.00% | 1 | 837 | 93.73% | Yes |
| ARM251121C00130000 | 11/5 10:11 AM | 130.00 | 30.46 | 30.3 | 33.15 | -3.57 | -10.49% | 1 | 910 | 85.30% | Yes |
| ARM251121C00135000 | 11/5 1:22 PM | 135.00 | 27.41 | 26.1 | 29 | -2.14 | -7.24% | 3 | 898 | 85.25% | Yes |
| ARM251121C00140000 | 11/5 2:44 PM | 140.00 | 26.35 | 21.45 | 23.7 | 1.55 | 6.25% | 36 | 1234 | 73.12% | Yes |
| ARM251121C00145000 | 11/5 3:32 PM | 145.00 | 20.00 | 17.95 | 20.3 | -0.75 | -3.61% | 16 | 1663 | 76.21% | Yes |
| ARM251121C00150000 | 11/5 3:54 PM | 150.00 | 16.10 | 15.4 | 16.4 | -0.90 | -5.29% | 158 | 4284 | 77.22% | Yes |
| ARM251121C00152500 | 11/5 3:06 PM | 152.50 | 15.75 | 13.7 | 15.15 | -0.33 | -2.05% | 8 | 17 | 77.59% | Yes |
| ARM251121C00155000 | 11/5 3:58 PM | 155.00 | 12.78 | 12.4 | 13.25 | -2.42 | -15.92% | 148 | 1046 | 76.18% | Yes |
| ARM251121C00157500 | 11/5 3:30 PM | 157.50 | 12.77 | 11.05 | 12.25 | -0.37 | -2.82% | 131 | 18 | 77.33% | Yes |
| ARM251121C00160000 | 11/5 3:59 PM | 160.00 | 10.40 | 10.1 | 10.65 | -1.28 | -10.96% | 348 | 2473 | 76.95% | Yes |
| ARM251121C00162500 | 11/5 3:49 PM | 162.50 | 10.00 | 8.8 | 9.5 | -0.76 | -7.06% | 236 | 80 | 76.25% | No |
| ARM251121C00165000 | 11/5 3:59 PM | 165.00 | 8.30 | 8 | 9 | -1.15 | -12.17% | 177 | 1711 | 79.13% | No |
| ARM251121C00167500 | 11/5 3:48 PM | 167.50 | 8.05 | 6.75 | 7.45 | -5.30 | -39.70% | 77 | 95 | 75.70% | No |
| ARM251121C00170000 | 11/5 3:58 PM | 170.00 | 6.34 | 6.35 | 6.5 | -1.39 | -17.98% | 655 | 4149 | 77.10% | No |
| ARM251121C00172500 | 11/5 2:45 PM | 172.50 | 7.25 | 5.4 | 6.35 | 0.45 | 6.62% | 17 | 399 | 78.91% | No |
| ARM251121C00175000 | 11/5 3:59 PM | 175.00 | 4.75 | 4.75 | 5.1 | -1.66 | -25.90% | 445 | 2598 | 76.89% | No |
| ARM251121C00177500 | 11/5 3:31 PM | 177.50 | 5.00 | 4.15 | 4.75 | -0.58 | -10.39% | 33 | 49 | 78.20% | No |
| ARM251121C00180000 | 11/5 3:57 PM | 180.00 | 3.80 | 3.45 | 4 | -0.97 | -20.34% | 640 | 7000 | 76.75% | No |
| ARM251121C00182500 | 11/5 3:52 PM | 182.50 | 3.35 | 3.15 | 3.5 | -0.99 | -22.81% | 75 | 43 | 77.66% | No |
| ARM251121C00185000 | 11/5 3:59 PM | 185.00 | 2.92 | 2.76 | 3.05 | -0.93 | -24.16% | 103 | 2355 | 77.91% | No |
| ARM251121C00187500 | 11/5 3:19 PM | 187.50 | 3.10 | 2.38 | 2.85 | -0.54 | -14.84% | 10 | 58 | 79.05% | No |
| ARM251121C00190000 | 11/5 3:57 PM | 190.00 | 2.22 | 2.14 | 2.59 | -0.92 | -29.30% | 207 | 3259 | 80.25% | No |
| ARM251121C00195000 | 11/5 3:58 PM | 195.00 | 1.72 | 1.6 | 1.93 | -0.84 | -32.81% | 265 | 1658 | 80.25% | No |
| ARM251121C00200000 | 11/5 3:59 PM | 200.00 | 1.30 | 1.27 | 1.46 | -0.60 | -31.58% | 429 | 3780 | 81.20% | No |
| ARM251121C00205000 | 11/5 3:54 PM | 205.00 | 1.10 | 0.88 | 1.26 | -0.32 | -22.54% | 61 | 255 | 82.37% | No |
| ARM251121C00210000 | 11/5 3:58 PM | 210.00 | 0.77 | 0.77 | 1.02 | -0.46 | -37.40% | 122 | 1364 | 84.72% | No |
| ARM251121C00215000 | 11/5 3:46 PM | 215.00 | 0.81 | 0.23 | 0.86 | -0.20 | -19.80% | 45 | 364 | 81.54% | No |
| ARM251121C00220000 | 11/5 3:58 PM | 220.00 | 0.61 | 0.5 | 0.63 | -0.25 | -29.07% | 1631 | 1946 | 87.06% | No |
| ARM251121C00230000 | 11/5 3:28 PM | 230.00 | 0.41 | 0.31 | 0.6 | -0.14 | -25.45% | 167 | 2160 | 92.87% | No |
| ARM251121C00240000 | 11/5 3:44 PM | 240.00 | 0.38 | 0.1 | 0.8 | 0.02 | 5.56% | 556 | 1714 | 101.27% | No |
| ARM251121C00250000 | 11/5 3:54 PM | 250.00 | 0.20 | 0.05 | 0.89 | -0.02 | -9.09% | 21 | 798 | 110.16% | No |
| ARM251121C00260000 | 11/5 1:14 PM | 260.00 | 0.18 | 0.01 | 0.69 | -0.19 | -51.35% | 1 | 487 | 112.60% | No |
| ARM251121C00270000 | 11/5 3:44 PM | 270.00 | 0.15 | 0.1 | 0.56 | 0.01 | 7.14% | 4 | 521 | 118.65% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM251121P00042500 | 8/18 2:45 PM | 42.50 | 0.02 | 0 | 0.61 | 0.00 | 0.00% | 1 | 12 | 299.22% | No |
| ARM251121P00045000 | 8/12 9:48 AM | 45.00 | 0.07 | 0 | 0.61 | 0.00 | 0.00% | 4 | 7 | 286.72% | No |
| ARM251121P00050000 | 9/19 9:53 AM | 50.00 | 0.14 | 0 | 0.5 | 0.00 | 0.00% | 1 | 40 | 256.64% | No |
| ARM251121P00055000 | 5/8 11:24 AM | 55.00 | 0.80 | 0.22 | 1.56 | 0.00 | 0.00% | 10 | 22 | 291.41% | No |
| ARM251121P00060000 | 9/10 11:40 AM | 60.00 | 0.08 | 0 | 1.1 | 0.00 | 0.00% | 4 | 260 | 247.17% | No |
| ARM251121P00065000 | 11/5 3:18 PM | 65.00 | 0.02 | 0 | 0.03 | -0.03 | -60.00% | 99 | 348 | 146.88% | No |
| ARM251121P00070000 | 10/24 12:34 PM | 70.00 | 0.03 | 0 | 0.39 | 0.00 | 0.00% | 16 | 739 | 180.08% | No |
| ARM251121P00075000 | 11/5 1:53 PM | 75.00 | 0.08 | 0.01 | 0.47 | 0.03 | 60.00% | 6 | 1157 | 171.29% | No |
| ARM251121P00080000 | 10/31 1:18 PM | 80.00 | 0.07 | 0.01 | 0.66 | 0.00 | 0.00% | 3 | 234 | 166.21% | No |
| ARM251121P00082500 | 9/10 9:45 AM | 82.50 | 0.33 | 0 | 0.85 | 0.00 | 0.00% | 10 | 48 | 165.92% | No |
| ARM251121P00085000 | 10/28 1:18 PM | 85.00 | 0.06 | 0.04 | 0.1 | 0.00 | 0.00% | 1 | 594 | 123.44% | No |
| ARM251121P00087500 | 10/14 1:58 PM | 87.50 | 0.10 | 0 | 0.16 | 0.00 | 0.00% | 3 | 180 | 120.31% | No |
| ARM251121P00090000 | 11/5 2:12 PM | 90.00 | 0.07 | 0.05 | 0.16 | -0.02 | -22.22% | 17 | 776 | 119.14% | No |
| ARM251121P00092500 | 10/31 2:47 PM | 92.50 | 0.10 | 0.01 | 0.53 | 0.00 | 0.00% | 1 | 168 | 130.27% | No |
| ARM251121P00095000 | 11/4 3:07 PM | 95.00 | 0.15 | 0.04 | 2.03 | 0.00 | 0.00% | 1 | 952 | 159.67% | No |
| ARM251121P00097500 | 10/21 12:15 PM | 97.50 | 0.18 | 0 | 0.37 | 0.00 | 0.00% | 10 | 52 | 112.50% | No |
| ARM251121P00100000 | 11/5 3:40 PM | 100.00 | 0.14 | 0.06 | 0.21 | -0.04 | -22.22% | 4 | 1312 | 102.73% | No |
| ARM251121P00105000 | 11/5 10:23 AM | 105.00 | 0.15 | 0.06 | 0.46 | 0.05 | 50.00% | 5 | 1606 | 102.73% | No |
| ARM251121P00110000 | 11/5 3:07 PM | 110.00 | 0.18 | 0.08 | 0.33 | -0.07 | -28.00% | 15 | 3151 | 89.36% | No |
| ARM251121P00115000 | 11/5 3:55 PM | 115.00 | 0.28 | 0.19 | 0.38 | -0.07 | -20.00% | 163 | 2253 | 84.57% | No |
| ARM251121P00120000 | 11/5 3:54 PM | 120.00 | 0.48 | 0.25 | 0.76 | -0.01 | -2.04% | 2058 | 4729 | 83.79% | No |
| ARM251121P00125000 | 11/5 3:59 PM | 125.00 | 0.63 | 0.43 | 0.69 | -0.15 | -19.23% | 190 | 2923 | 75.59% | No |
| ARM251121P00130000 | 11/5 3:58 PM | 130.00 | 0.91 | 0.83 | 1.03 | -0.30 | -24.79% | 1015 | 2224 | 74.27% | No |
| ARM251121P00135000 | 11/5 3:57 PM | 135.00 | 1.51 | 1.4 | 1.68 | -0.38 | -20.11% | 563 | 5914 | 73.88% | No |
| ARM251121P00140000 | 11/5 3:56 PM | 140.00 | 2.32 | 2.2 | 2.55 | -0.42 | -15.33% | 597 | 4264 | 73.02% | No |
| ARM251121P00145000 | 11/5 3:58 PM | 145.00 | 3.67 | 3.05 | 3.9 | -0.38 | -9.38% | 766 | 1873 | 71.75% | No |
| ARM251121P00150000 | 11/5 3:52 PM | 150.00 | 5.55 | 5.1 | 5.45 | -0.10 | -1.77% | 320 | 4636 | 73.55% | No |
| ARM251121P00152500 | 11/5 3:09 PM | 152.50 | 5.19 | 5.6 | 6.55 | -1.06 | -16.96% | 51 | 323 | 72.27% | No |
| ARM251121P00155000 | 11/5 3:55 PM | 155.00 | 7.50 | 6.75 | 7.5 | -0.13 | -1.70% | 1234 | 1352 | 72.22% | No |
| ARM251121P00157500 | 11/5 3:53 PM | 157.50 | 8.13 | 8.1 | 9.3 | -0.52 | -6.01% | 107 | 197 | 75.35% | No |
| ARM251121P00160000 | 11/5 3:59 PM | 160.00 | 9.80 | 9.25 | 10 | 0.75 | 8.29% | 166 | 1525 | 72.75% | No |
| ARM251121P00162500 | 11/5 3:31 PM | 162.50 | 10.20 | 10.15 | 12.1 | -1.20 | -10.53% | 39 | 89 | 73.74% | Yes |
| ARM251121P00165000 | 11/5 3:44 PM | 165.00 | 12.01 | 12.15 | 13 | -1.24 | -9.36% | 40 | 1897 | 73.61% | Yes |
| ARM251121P00167500 | 11/5 12:14 PM | 167.50 | 14.37 | 13.7 | 14.65 | 0.32 | 2.28% | 27 | 242 | 73.90% | Yes |
| ARM251121P00170000 | 11/5 3:44 PM | 170.00 | 14.94 | 15.45 | 16.75 | -1.16 | -7.20% | 35 | 1122 | 76.05% | Yes |
| ARM251121P00172500 | 11/5 2:31 PM | 172.50 | 15.95 | 17.35 | 18.5 | -1.15 | -6.73% | 13 | 228 | 76.83% | Yes |
| ARM251121P00175000 | 11/4 12:02 PM | 175.00 | 20.50 | 18.4 | 20.05 | 2.35 | 12.95% | 1 | 1043 | 72.61% | Yes |
| ARM251121P00177500 | 11/4 1:32 PM | 177.50 | 21.00 | 19.6 | 22.25 | 0.00 | 0.00% | 10 | 77 | 70.83% | Yes |
| ARM251121P00180000 | 11/5 3:59 PM | 180.00 | 23.40 | 22.2 | 24.4 | 6.30 | 36.84% | 29 | 1431 | 74.57% | Yes |
| ARM251121P00182500 | 10/31 11:14 AM | 182.50 | 19.30 | 23.75 | 26.45 | 0.00 | 0.00% | 10 | 21 | 72.36% | Yes |
| ARM251121P00185000 | 10/31 11:14 AM | 185.00 | 21.05 | 26 | 28.6 | 0.00 | 0.00% | 10 | 130 | 73.55% | Yes |
| ARM251121P00187500 | 11/5 2:37 PM | 187.50 | 27.67 | 27.95 | 31 | 3.41 | 14.06% | 1 | 5 | 74.00% | Yes |
| ARM251121P00190000 | 11/3 12:08 PM | 190.00 | 23.41 | 29.65 | 32.8 | 0.00 | 0.00% | 5 | 50 | 68.29% | Yes |
| ARM251121P00195000 | 10/31 2:13 PM | 195.00 | 28.80 | 34.15 | 37.5 | 0.00 | 0.00% | 35 | 48 | 68.97% | Yes |
| ARM251121P00200000 | 10/31 9:57 AM | 200.00 | 34.80 | 39 | 42.05 | 0.00 | 0.00% | 2 | 21 | 69.43% | Yes |
| ARM251121P00205000 | 10/31 9:56 AM | 205.00 | 39.00 | 43.9 | 47.6 | 0.00 | 0.00% | 1 | 1 | 79.93% | Yes |
| ARM251121P00210000 | 10/29 1:28 PM | 210.00 | 40.95 | 48.35 | 51.9 | 0.00 | 0.00% | 5 | 44 | 69.14% | Yes |
| ARM251121P00220000 | 11/5 12:55 PM | 220.00 | 60.59 | 58.1 | 62.15 | -0.72 | -1.17% | 12 | 2 | 78.56% | Yes |
| ARM251121P00230000 | 10/9 2:26 PM | 230.00 | 64.50 | 68.15 | 71.3 | 0.00 | 0.00% | 2 | 2 | 117.85% | Yes |
| ARM251121P00240000 | 10/17 1:29 PM | 240.00 | 76.20 | 78.05 | 81.45 | 0.00 | 0.00% | 2 | 1 | 130.64% | Yes |
| ARM251121P00250000 | 4/8 12:42 PM | 250.00 | 160.00 | 132.95 | 136 | 0.00 | 0.00% | 0 | 0 | 508.68% | Yes |
| ARM251121P00260000 | 10/10 9:50 AM | 260.00 | 93.50 | 97.95 | 101.15 | 0.00 | 0.00% | 30 | 60 | 142.77% | Yes |
| ARM251121P00270000 | 10/14 10:21 AM | 270.00 | 92.40 | 107.9 | 111.6 | 0.00 | 0.00% | 0 | 3 | 160.50% | Yes |
