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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM251205C00105000 | 10/29 12:53 PM | 105.00 | 68.90 | 54.35 | 57.85 | 0.00 | 0.00% | 2 | 2 | 94.87% | Yes |
| ARM251205C00125000 | 11/5 2:19 PM | 125.00 | 38.17 | 35.75 | 39 | -11.95 | -23.84% | 5 | 5 | 78.69% | Yes |
| ARM251205C00140000 | 11/5 2:34 PM | 140.00 | 26.24 | 23.1 | 25.05 | -5.69 | -17.82% | 2 | 8 | 65.45% | Yes |
| ARM251205C00145000 | 11/4 10:22 AM | 145.00 | 24.42 | 19.85 | 22.95 | 0.00 | 0.00% | 2 | 3 | 70.92% | Yes |
| ARM251205C00155000 | 11/5 1:12 PM | 155.00 | 14.57 | 13.2 | 16.9 | -1.43 | -8.94% | 11 | 10 | 68.25% | Yes |
| ARM251205C00160000 | 11/5 3:42 PM | 160.00 | 13.25 | 11 | 14.25 | -4.48 | -25.27% | 32 | 12 | 68.53% | Yes |
| ARM251205C00162500 | 11/5 3:56 PM | 162.50 | 11.30 | 10.3 | 11.5 | -0.70 | -5.83% | 19 | 3 | 65.22% | No |
| ARM251205C00165000 | 11/5 3:53 PM | 165.00 | 10.50 | 9.5 | 10.4 | -1.31 | -11.09% | 32 | 15 | 65.72% | No |
| ARM251205C00167500 | 11/5 11:07 AM | 167.50 | 8.74 | 8.25 | 11.45 | -2.96 | -25.30% | 1 | 14 | 70.48% | No |
| ARM251205C00170000 | 11/5 3:44 PM | 170.00 | 9.20 | 6.2 | 10.45 | -0.60 | -6.12% | 40 | 40 | 67.00% | No |
| ARM251205C00172500 | 11/4 3:39 PM | 172.50 | 9.09 | 6.95 | 9.6 | 0.00 | 0.00% | 4 | 16 | 71.37% | No |
| ARM251205C00175000 | 11/5 3:51 PM | 175.00 | 7.17 | 5.4 | 8.55 | -1.33 | -15.65% | 10 | 61 | 68.32% | No |
| ARM251205C00177500 | 11/5 11:15 AM | 177.50 | 5.68 | 5.15 | 8 | -1.42 | -20.00% | 1 | 35 | 70.09% | No |
| ARM251205C00180000 | 11/5 3:56 PM | 180.00 | 5.40 | 4.6 | 6.15 | -4.50 | -45.45% | 11 | 21 | 66.69% | No |
| ARM251205C00182500 | 11/5 11:49 AM | 182.50 | 5.07 | 4.2 | 6.8 | -1.19 | -19.01% | 4 | 26 | 71.14% | No |
| ARM251205C00185000 | 11/5 3:19 PM | 185.00 | 5.00 | 2.65 | 6.55 | -0.27 | -5.12% | 16 | 72 | 68.82% | No |
| ARM251205C00187500 | 11/5 11:15 AM | 187.50 | 4.08 | 3.1 | 6.35 | -4.00 | -49.50% | 1 | 2 | 73.00% | No |
| ARM251205C00190000 | 11/5 3:13 PM | 190.00 | 4.26 | 2.97 | 4.5 | -2.14 | -33.44% | 8 | 9 | 69.26% | No |
| ARM251205C00195000 | 10/31 11:48 AM | 195.00 | 6.00 | 1.29 | 4.3 | 0.00 | 0.00% | 1 | 13 | 67.83% | No |
| ARM251205C00200000 | 11/5 3:59 PM | 200.00 | 2.50 | 2.14 | 2.5 | -0.65 | -20.63% | 6 | 8 | 69.02% | No |
| ARM251205C00205000 | 11/5 10:20 AM | 205.00 | 1.83 | 1.55 | 2.68 | -2.37 | -56.43% | 7 | 4 | 72.02% | No |
| ARM251205C00210000 | 11/3 3:18 PM | 210.00 | 3.05 | 1.3 | 2.38 | 0.00 | 0.00% | 10 | 11 | 73.83% | No |
| ARM251205C00220000 | 11/5 2:31 PM | 220.00 | 1.20 | 1 | 3.9 | -0.97 | -44.70% | 16 | 38 | 89.06% | No |
| ARM251205C00225000 | 10/30 10:16 AM | 225.00 | 2.58 | 0.15 | 2.65 | 0.00 | 0.00% | 20 | 0 | 81.03% | No |
| ARM251205C00230000 | 10/30 10:16 AM | 230.00 | 2.08 | 0 | 3 | 0.00 | 0.00% | 20 | 1 | 86.18% | No |
| ARM251205C00245000 | 10/28 11:13 AM | 245.00 | 1.60 | 0 | 2.48 | 0.00 | 0.00% | 0 | 20 | 93.02% | No |
| ARM251205C00250000 | 10/28 9:30 AM | 250.00 | 1.80 | 0 | 2.91 | 0.00 | 0.00% | 0 | 2 | 99.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM251205P00105000 | 10/29 2:28 PM | 105.00 | 0.88 | 0 | 2.2 | 0.00 | 0.00% | 1 | 1 | 99.00% | No |
| ARM251205P00110000 | 11/5 1:34 PM | 110.00 | 0.76 | 0 | 2.1 | 0.43 | 130.30% | 1 | 2 | 89.01% | No |
| ARM251205P00120000 | 11/5 3:34 PM | 120.00 | 0.69 | 0.52 | 1.25 | 0.09 | 15.00% | 31 | 32 | 69.17% | No |
| ARM251205P00125000 | 11/5 3:34 PM | 125.00 | 0.95 | 0.78 | 1.24 | -0.42 | -30.66% | 33 | 93 | 63.31% | No |
| ARM251205P00130000 | 11/5 3:40 PM | 130.00 | 1.53 | 1.5 | 1.93 | -0.37 | -19.47% | 56 | 30 | 64.40% | No |
| ARM251205P00135000 | 11/5 11:12 AM | 135.00 | 2.87 | 1.04 | 2.76 | 0.22 | 8.30% | 9 | 84 | 57.76% | No |
| ARM251205P00140000 | 11/5 3:53 PM | 140.00 | 3.34 | 3.2 | 4.95 | -0.41 | -10.93% | 33 | 68 | 66.89% | No |
| ARM251205P00143000 | 11/4 2:59 PM | 143.00 | 4.40 | 2.75 | 5.75 | 0.00 | 0.00% | 3 | 13 | 62.00% | No |
| ARM251205P00145000 | 11/5 2:24 PM | 145.00 | 4.50 | 2.58 | 5.55 | -0.10 | -2.17% | 3 | 29 | 56.57% | No |
| ARM251205P00148000 | 11/3 9:52 AM | 148.00 | 4.10 | 3.75 | 6 | 0.00 | 0.00% | 1 | 8 | 55.62% | No |
| ARM251205P00149000 | 11/4 3:38 PM | 149.00 | 6.25 | 5.25 | 6.85 | 0.00 | 0.00% | 1 | 7 | 60.79% | No |
| ARM251205P00150000 | 11/5 3:15 PM | 150.00 | 5.50 | 4.5 | 8.5 | -1.10 | -16.67% | 17 | 24 | 61.22% | No |
| ARM251205P00152500 | 10/31 12:10 PM | 152.50 | 8.68 | 5.5 | 8.5 | 2.38 | 37.78% | 1 | 7 | 58.22% | No |
| ARM251205P00155000 | 11/5 11:49 AM | 155.00 | 9.35 | 6.5 | 11 | 0.70 | 8.09% | 7 | 20 | 61.96% | No |
| ARM251205P00157500 | 11/5 12:23 PM | 157.50 | 10.76 | 9.1 | 10.95 | 3.86 | 55.94% | 1 | 5 | 62.39% | No |
| ARM251205P00160000 | 11/5 3:17 PM | 160.00 | 10.23 | 9.15 | 13.45 | -1.36 | -11.73% | 2 | 30 | 62.32% | No |
| ARM251205P00162500 | 11/5 3:29 PM | 162.50 | 11.76 | 11.8 | 13.65 | -0.83 | -6.59% | 31 | 8 | 62.59% | Yes |
| ARM251205P00165000 | 11/5 10:01 AM | 165.00 | 15.08 | 13.85 | 14.8 | 0.64 | 4.43% | 3 | 10 | 63.35% | Yes |
| ARM251205P00167500 | 11/5 10:03 AM | 167.50 | 16.70 | 13.65 | 16.35 | 3.73 | 28.76% | 4 | 3 | 58.57% | Yes |
| ARM251205P00170000 | 11/5 9:56 AM | 170.00 | 18.45 | 15.3 | 18.5 | 5.80 | 45.85% | 3 | 14 | 60.07% | Yes |
| ARM251205P00175000 | 10/30 10:37 AM | 175.00 | 18.02 | 18.75 | 21.7 | 0.00 | 0.00% | 1 | 7 | 59.12% | Yes |
| ARM251205P00180000 | 11/5 12:55 PM | 180.00 | 24.31 | 22.5 | 25.85 | 0.66 | 2.79% | 14 | 4 | 60.28% | Yes |
| ARM251205P00210000 | 10/29 2:35 PM | 210.00 | 42.35 | 48.85 | 52.15 | 0.00 | 0.00% | 1 | 0 | 58.55% | Yes |
