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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM251128C00085000 | 10/21 12:07 PM | 85.00 | 88.10 | 73.95 | 77.35 | 0.00 | 0.00% | 0 | 2 | 134.57% | Yes |
| ARM251128C00115000 | 10/21 12:06 PM | 115.00 | 58.95 | 45.1 | 47.8 | 0.00 | 0.00% | 0 | 6 | 96.00% | Yes |
| ARM251128C00125000 | 10/28 12:28 PM | 125.00 | 49.77 | 34.95 | 38.5 | 0.00 | 0.00% | 5 | 0 | 80.86% | Yes |
| ARM251128C00130000 | 10/21 12:06 PM | 130.00 | 45.00 | 30.9 | 33.85 | 0.00 | 0.00% | 0 | 2 | 79.47% | Yes |
| ARM251128C00135000 | 10/31 11:48 AM | 135.00 | 37.19 | 26.55 | 29.5 | 0.00 | 0.00% | 2 | 4 | 76.07% | Yes |
| ARM251128C00140000 | 11/5 2:25 PM | 140.00 | 25.00 | 22.2 | 25.05 | -9.75 | -28.06% | 1 | 3 | 70.80% | Yes |
| ARM251128C00145000 | 10/27 3:50 PM | 145.00 | 36.00 | 18.85 | 21.75 | 0.00 | 0.00% | 1 | 0 | 72.72% | Yes |
| ARM251128C00147000 | 10/23 1:25 PM | 147.00 | 25.02 | 17.45 | 20.4 | 0.00 | 0.00% | 0 | 2 | 72.34% | Yes |
| ARM251128C00148000 | 10/13 3:59 PM | 148.00 | 31.75 | 16.5 | 19.8 | 0.00 | 0.00% | 0 | 1 | 71.39% | Yes |
| ARM251128C00149000 | 10/30 9:56 AM | 149.00 | 24.50 | 16.05 | 18.7 | 0.00 | 0.00% | 0 | 1 | 70.37% | Yes |
| ARM251128C00150000 | 11/4 10:46 AM | 150.00 | 18.49 | 15.6 | 18.7 | -1.69 | -8.37% | 1 | 58 | 73.10% | Yes |
| ARM251128C00152500 | 10/30 9:44 AM | 152.50 | 20.76 | 14.1 | 17.1 | 0.00 | 0.00% | 1 | 3 | 72.56% | Yes |
| ARM251128C00155000 | 11/5 3:21 PM | 155.00 | 14.88 | 12.75 | 14.15 | -5.12 | -25.60% | 25 | 24 | 67.59% | Yes |
| ARM251128C00157500 | 11/5 10:09 AM | 157.50 | 14.15 | 11.5 | 13.65 | -10.65 | -42.94% | 21 | 9 | 70.36% | Yes |
| ARM251128C00160000 | 11/5 3:57 PM | 160.00 | 11.11 | 10.85 | 11.6 | -1.14 | -9.31% | 74 | 101 | 69.51% | Yes |
| ARM251128C00162500 | 11/5 3:59 PM | 162.50 | 10.17 | 9.85 | 10.45 | -7.46 | -42.31% | 53 | 12 | 69.82% | No |
| ARM251128C00165000 | 11/5 3:51 PM | 165.00 | 9.60 | 8.75 | 9.35 | -1.09 | -10.20% | 50 | 47 | 69.45% | No |
| ARM251128C00167500 | 11/5 2:38 PM | 167.50 | 10.00 | 6.75 | 10.3 | 0.30 | 3.09% | 29 | 22 | 72.16% | No |
| ARM251128C00170000 | 11/5 3:55 PM | 170.00 | 7.33 | 6.85 | 7.55 | -1.17 | -13.76% | 23 | 72 | 69.31% | No |
| ARM251128C00172500 | 11/5 2:32 PM | 172.50 | 7.40 | 5.5 | 8.45 | 0.05 | 0.68% | 3 | 35 | 73.07% | No |
| ARM251128C00175000 | 11/5 3:41 PM | 175.00 | 6.43 | 5.4 | 5.95 | -0.52 | -7.48% | 31 | 256 | 69.29% | No |
| ARM251128C00177500 | 11/5 3:57 PM | 177.50 | 5.05 | 4.1 | 6.55 | -0.85 | -14.41% | 23 | 76 | 71.45% | No |
| ARM251128C00180000 | 11/5 3:44 PM | 180.00 | 5.05 | 4.2 | 4.7 | -0.15 | -2.88% | 24 | 72 | 69.46% | No |
| ARM251128C00182500 | 11/4 3:56 PM | 182.50 | 4.96 | 2.65 | 6.05 | 0.00 | 0.00% | 3 | 17 | 72.78% | No |
| ARM251128C00185000 | 11/5 3:26 PM | 185.00 | 4.10 | 3.25 | 3.7 | -0.50 | -10.87% | 9 | 130 | 69.75% | No |
| ARM251128C00187500 | 11/3 9:30 AM | 187.50 | 7.15 | 2.93 | 3.25 | 0.00 | 0.00% | 20 | 32 | 70.13% | No |
| ARM251128C00190000 | 11/5 3:55 PM | 190.00 | 2.90 | 2.58 | 3.2 | -0.50 | -14.71% | 174 | 59 | 71.81% | No |
| ARM251128C00192500 | 11/5 1:22 PM | 192.50 | 2.45 | 1.17 | 4.65 | -2.43 | -49.80% | 3 | 29 | 75.32% | No |
| ARM251128C00195000 | 11/5 2:45 PM | 195.00 | 2.91 | 0.39 | 2.81 | 0.09 | 3.19% | 3 | 123 | 65.04% | No |
| ARM251128C00200000 | 11/5 3:39 PM | 200.00 | 2.00 | 1.51 | 2.25 | -0.60 | -23.08% | 62 | 224 | 74.00% | No |
| ARM251128C00205000 | 11/5 2:32 PM | 205.00 | 1.70 | 0.21 | 3.35 | -0.29 | -14.57% | 8 | 97 | 78.32% | No |
| ARM251128C00210000 | 11/5 3:58 PM | 210.00 | 1.23 | 0.86 | 1.33 | -0.22 | -15.17% | 5 | 175 | 73.97% | No |
| ARM251128C00215000 | 11/4 9:34 AM | 215.00 | 1.23 | 0.2 | 2 | 0.00 | 0.00% | 1 | 9 | 78.76% | No |
| ARM251128C00220000 | 11/5 3:31 PM | 220.00 | 0.85 | 0 | 2 | -0.08 | -8.60% | 83 | 134 | 81.54% | No |
| ARM251128C00225000 | 10/27 12:58 PM | 225.00 | 3.20 | 0.4 | 0.75 | 0.00 | 0.00% | 1 | 15 | 76.86% | No |
| ARM251128C00230000 | 11/5 1:13 PM | 230.00 | 0.55 | 0.22 | 3.55 | -1.60 | -74.42% | 11 | 14 | 104.00% | No |
| ARM251128C00235000 | 11/4 2:37 PM | 235.00 | 0.51 | 0 | 1.7 | 0.00 | 0.00% | 2 | 4 | 90.97% | No |
| ARM251128C00240000 | 11/3 12:29 PM | 240.00 | 0.90 | 0 | 1.7 | 0.00 | 0.00% | 2 | 22 | 94.78% | No |
| ARM251128C00245000 | 11/5 1:49 PM | 245.00 | 0.45 | 0 | 1.2 | -0.17 | -27.42% | 3 | 5 | 92.33% | No |
| ARM251128C00250000 | 10/30 11:41 AM | 250.00 | 1.00 | 0 | 1.56 | 0.00 | 0.00% | 1 | 33 | 100.44% | No |
| ARM251128C00255000 | 11/5 10:20 AM | 255.00 | 0.36 | 0 | 1.7 | -0.65 | -64.36% | 2 | 35 | 105.52% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM251128P00095000 | 10/30 10:13 AM | 95.00 | 1.13 | 0 | 2.98 | 0.00 | 0.00% | 0 | 11 | 144.68% | No |
| ARM251128P00100000 | 11/5 10:36 AM | 100.00 | 0.20 | 0 | 0.43 | -0.03 | -13.04% | 3 | 8 | 91.60% | No |
| ARM251128P00110000 | 11/3 10:00 AM | 110.00 | 0.30 | 0 | 3.15 | 0.00 | 0.00% | 100 | 106 | 112.31% | No |
| ARM251128P00115000 | 11/4 2:07 PM | 115.00 | 0.43 | 0.16 | 1.45 | 0.00 | 0.00% | 1 | 192 | 86.38% | No |
| ARM251128P00120000 | 11/5 3:39 PM | 120.00 | 0.46 | 0.42 | 1.02 | -0.18 | -28.12% | 27 | 24 | 75.34% | No |
| ARM251128P00125000 | 11/5 3:35 PM | 125.00 | 0.69 | 0.63 | 0.92 | -0.35 | -33.65% | 69 | 76 | 67.80% | No |
| ARM251128P00130000 | 11/5 3:35 PM | 130.00 | 1.04 | 1.06 | 1.36 | -0.41 | -28.28% | 98 | 74 | 66.46% | No |
| ARM251128P00135000 | 11/5 3:55 PM | 135.00 | 1.78 | 1.57 | 2.11 | -0.44 | -19.82% | 12 | 83 | 65.26% | No |
| ARM251128P00140000 | 11/5 3:56 PM | 140.00 | 2.84 | 2.61 | 3.1 | -0.21 | -6.89% | 29 | 83 | 65.50% | No |
| ARM251128P00143000 | 11/5 3:55 PM | 143.00 | 3.39 | 2.11 | 4.55 | 0.85 | 33.46% | 1 | 45 | 63.16% | No |
| ARM251128P00144000 | 11/3 10:34 AM | 144.00 | 2.77 | 2.87 | 4.3 | 0.00 | 0.00% | 1 | 25 | 63.04% | No |
| ARM251128P00145000 | 11/5 3:34 PM | 145.00 | 3.70 | 2.6 | 6.3 | -0.65 | -14.94% | 29 | 23 | 67.63% | No |
| ARM251128P00146000 | 11/5 12:12 PM | 146.00 | 4.75 | 2.31 | 6.45 | 0.10 | 2.15% | 2 | 13 | 64.69% | No |
| ARM251128P00147000 | 11/5 11:21 AM | 147.00 | 5.32 | 3.1 | 6.35 | 0.82 | 18.22% | 2 | 42 | 64.88% | No |
| ARM251128P00148000 | 11/4 3:33 PM | 148.00 | 5.35 | 4.55 | 7.25 | 0.00 | 0.00% | 1 | 5 | 70.97% | No |
| ARM251128P00149000 | 10/27 11:10 AM | 149.00 | 3.40 | 5 | 5.8 | 0.00 | 0.00% | 1 | 40 | 64.80% | No |
| ARM251128P00150000 | 11/5 3:44 PM | 150.00 | 5.23 | 5.5 | 6.35 | -0.58 | -9.98% | 18 | 138 | 65.92% | No |
| ARM251128P00152500 | 11/5 9:54 AM | 152.50 | 8.15 | 4.85 | 9.05 | 1.35 | 19.85% | 6 | 31 | 66.15% | No |
| ARM251128P00155000 | 11/5 3:56 PM | 155.00 | 8.95 | 7.65 | 8.3 | 0.95 | 11.87% | 30 | 55 | 65.75% | No |
| ARM251128P00157500 | 11/5 3:09 PM | 157.50 | 7.95 | 8.85 | 10.5 | -1.43 | -15.25% | 6 | 25 | 69.03% | No |
| ARM251128P00160000 | 11/5 3:56 PM | 160.00 | 10.54 | 10.15 | 11.1 | 1.04 | 10.95% | 13 | 121 | 66.94% | No |
| ARM251128P00162500 | 11/5 3:25 PM | 162.50 | 10.70 | 11.5 | 13.4 | -1.18 | -9.93% | 3 | 24 | 69.76% | Yes |
| ARM251128P00165000 | 11/5 12:51 PM | 165.00 | 13.64 | 11.95 | 13.8 | 0.18 | 1.34% | 8 | 30 | 63.28% | Yes |
| ARM251128P00167500 | 11/5 10:50 AM | 167.50 | 16.65 | 14.1 | 15.4 | 3.46 | 26.23% | 3 | 26 | 65.30% | Yes |
| ARM251128P00170000 | 11/5 3:46 PM | 170.00 | 15.85 | 16.1 | 17.85 | 1.13 | 7.68% | 3 | 63 | 69.09% | Yes |
| ARM251128P00172500 | 10/31 11:27 AM | 172.50 | 13.55 | 17.95 | 18.6 | 0.00 | 0.00% | 1 | 21 | 66.42% | Yes |
| ARM251128P00175000 | 11/5 3:29 PM | 175.00 | 18.75 | 19.4 | 21.4 | 0.75 | 4.17% | 5 | 15 | 68.73% | Yes |
| ARM251128P00177500 | 11/4 10:26 AM | 177.50 | 19.83 | 19.9 | 22.3 | 0.00 | 0.00% | 1 | 11 | 60.39% | Yes |
| ARM251128P00180000 | 11/5 1:39 PM | 180.00 | 23.38 | 21.8 | 24.5 | 4.25 | 22.22% | 1 | 11 | 61.02% | Yes |
| ARM251128P00185000 | 10/29 9:34 AM | 185.00 | 19.12 | 26.3 | 28.95 | 0.00 | 0.00% | 1 | 1 | 64.21% | Yes |
