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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM251219C00065000 | 10/24 2:04 PM | 65.00 | 107.00 | 94.35 | 97.8 | 0.00 | 0.00% | 2 | 5 | 150.29% | Yes |
| ARM251219C00075000 | 8/1 1:02 PM | 75.00 | 64.40 | 65.1 | 66.25 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| ARM251219C00080000 | 10/28 10:50 AM | 80.00 | 94.15 | 80.2 | 82.95 | 0.00 | 0.00% | 1 | 4 | 130.81% | Yes |
| ARM251219C00090000 | 10/23 12:53 PM | 90.00 | 77.81 | 69.25 | 72.55 | 0.00 | 0.00% | 1 | 17 | 96.97% | Yes |
| ARM251219C00095000 | 10/20 2:51 PM | 95.00 | 76.70 | 64.8 | 68.2 | 0.00 | 0.00% | 3 | 2 | 101.47% | Yes |
| ARM251219C00100000 | 10/14 9:56 AM | 100.00 | 78.55 | 60.4 | 63.35 | 0.00 | 0.00% | 5 | 15 | 99.02% | Yes |
| ARM251219C00105000 | 10/20 2:54 PM | 105.00 | 67.30 | 55.5 | 58.5 | 0.00 | 0.00% | 2 | 12 | 92.36% | Yes |
| ARM251219C00110000 | 10/31 10:21 AM | 110.00 | 59.00 | 50.25 | 53.7 | 0.00 | 0.00% | 1 | 94 | 83.91% | Yes |
| ARM251219C00115000 | 10/15 1:31 PM | 115.00 | 56.45 | 45.5 | 49 | 0.00 | 0.00% | 11 | 163 | 79.20% | Yes |
| ARM251219C00120000 | 11/3 11:57 AM | 120.00 | 52.73 | 41.5 | 44.5 | 0.00 | 0.00% | 6 | 87 | 78.69% | Yes |
| ARM251219C00125000 | 10/28 9:36 AM | 125.00 | 55.00 | 36.9 | 39.95 | 0.00 | 0.00% | 1 | 121 | 74.13% | Yes |
| ARM251219C00130000 | 11/5 1:22 PM | 130.00 | 33.80 | 31.75 | 35.65 | -1.20 | -3.43% | 7 | 116 | 68.03% | Yes |
| ARM251219C00135000 | 11/5 3:54 PM | 135.00 | 30.23 | 28.5 | 31.15 | -1.57 | -4.94% | 3 | 667 | 67.33% | Yes |
| ARM251219C00140000 | 11/5 3:28 PM | 140.00 | 27.75 | 24.15 | 27.8 | -5.95 | -17.66% | 2 | 554 | 65.43% | Yes |
| ARM251219C00145000 | 11/5 3:56 PM | 145.00 | 22.00 | 22 | 22.85 | -3.00 | -12.00% | 14 | 565 | 64.01% | Yes |
| ARM251219C00150000 | 11/4 2:52 PM | 150.00 | 20.56 | 18.45 | 20.1 | 0.00 | 0.00% | 9 | 811 | 63.34% | Yes |
| ARM251219C00155000 | 11/5 3:33 PM | 155.00 | 18.30 | 16.15 | 16.75 | 0.30 | 1.67% | 26 | 404 | 62.88% | Yes |
| ARM251219C00160000 | 11/5 3:59 PM | 160.00 | 14.10 | 13.3 | 14.25 | -1.80 | -11.32% | 123 | 558 | 61.80% | Yes |
| ARM251219C00165000 | 11/5 3:59 PM | 165.00 | 12.15 | 11.75 | 12.15 | -0.85 | -6.54% | 111 | 687 | 63.29% | No |
| ARM251219C00170000 | 11/5 3:58 PM | 170.00 | 10.13 | 9.75 | 10.25 | -1.32 | -11.53% | 164 | 2370 | 63.00% | No |
| ARM251219C00175000 | 11/5 3:59 PM | 175.00 | 8.50 | 8.25 | 8.65 | -1.33 | -13.53% | 62 | 1084 | 63.42% | No |
| ARM251219C00180000 | 11/5 3:59 PM | 180.00 | 7.00 | 6.85 | 7.05 | -1.28 | -15.46% | 134 | 3486 | 62.98% | No |
| ARM251219C00185000 | 11/5 3:46 PM | 185.00 | 6.60 | 5.2 | 6.15 | -0.18 | -2.65% | 78 | 609 | 62.60% | No |
| ARM251219C00190000 | 11/5 3:58 PM | 190.00 | 4.88 | 4.75 | 5.05 | -1.22 | -20.00% | 874 | 658 | 63.94% | No |
| ARM251219C00195000 | 11/5 3:57 PM | 195.00 | 4.10 | 3.9 | 4.2 | -0.65 | -13.68% | 81 | 412 | 64.06% | No |
| ARM251219C00200000 | 11/5 3:59 PM | 200.00 | 3.40 | 3.35 | 3.5 | -0.71 | -17.27% | 199 | 1739 | 64.77% | No |
| ARM251219C00210000 | 11/5 3:50 PM | 210.00 | 2.47 | 2.27 | 2.61 | -0.45 | -15.41% | 29 | 4642 | 66.02% | No |
| ARM251219C00220000 | 11/5 3:51 PM | 220.00 | 1.85 | 1.67 | 1.94 | -0.20 | -9.76% | 94 | 916 | 67.77% | No |
| ARM251219C00230000 | 11/5 3:54 PM | 230.00 | 1.32 | 1.15 | 1.45 | -0.24 | -15.38% | 53 | 902 | 68.87% | No |
| ARM251219C00240000 | 11/5 3:50 PM | 240.00 | 0.95 | 0.83 | 1.17 | -0.28 | -22.76% | 26 | 996 | 70.78% | No |
| ARM251219C00250000 | 11/5 3:27 PM | 250.00 | 0.86 | 0.75 | 0.89 | -0.14 | -14.00% | 20 | 1111 | 73.29% | No |
| ARM251219C00260000 | 11/5 3:42 PM | 260.00 | 0.70 | 0.13 | 1.41 | 0.19 | 37.25% | 103 | 244 | 77.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM251219P00065000 | 10/16 10:30 AM | 65.00 | 0.16 | 0 | 0.5 | 0.00 | 0.00% | 2 | 7 | 121.78% | No |
| ARM251219P00070000 | 9/11 2:00 PM | 70.00 | 0.16 | 0 | 0.99 | 0.00 | 0.00% | 2 | 9 | 125.29% | No |
| ARM251219P00075000 | 10/30 10:31 AM | 75.00 | 0.15 | 0 | 0.55 | 0.00 | 0.00% | 5 | 11 | 105.37% | No |
| ARM251219P00080000 | 11/5 10:42 AM | 80.00 | 0.14 | 0.01 | 0.79 | -0.08 | -36.36% | 3 | 79 | 103.13% | No |
| ARM251219P00085000 | 11/5 3:43 PM | 85.00 | 0.24 | 0.15 | 0.44 | -0.07 | -22.58% | 2 | 221 | 90.53% | No |
| ARM251219P00090000 | 11/5 3:43 PM | 90.00 | 0.32 | 0.18 | 0.5 | -0.02 | -5.88% | 2 | 98 | 85.11% | No |
| ARM251219P00095000 | 11/5 3:42 PM | 95.00 | 0.28 | 0.07 | 0.42 | -0.04 | -12.50% | 2 | 1339 | 74.02% | No |
| ARM251219P00100000 | 11/5 3:42 PM | 100.00 | 0.40 | 0.35 | 0.5 | 0.03 | 8.11% | 4 | 1977 | 74.02% | No |
| ARM251219P00105000 | 11/5 3:50 PM | 105.00 | 0.68 | 0.32 | 1.1 | 0.08 | 13.33% | 18 | 914 | 74.37% | No |
| ARM251219P00110000 | 11/5 3:45 PM | 110.00 | 0.73 | 0.7 | 0.96 | -0.07 | -8.75% | 139 | 2580 | 69.73% | No |
| ARM251219P00115000 | 11/5 3:39 PM | 115.00 | 0.96 | 0.75 | 1.03 | -0.03 | -3.03% | 548 | 1703 | 63.89% | No |
| ARM251219P00120000 | 11/5 3:48 PM | 120.00 | 1.46 | 1.25 | 1.55 | -0.04 | -2.67% | 93 | 2817 | 64.04% | No |
| ARM251219P00125000 | 11/5 3:50 PM | 125.00 | 1.78 | 1.61 | 2.12 | 0.01 | 0.56% | 1012 | 1053 | 61.89% | No |
| ARM251219P00130000 | 11/5 3:56 PM | 130.00 | 2.56 | 2.43 | 2.67 | -0.28 | -9.86% | 272 | 2160 | 60.55% | No |
| ARM251219P00135000 | 11/5 3:57 PM | 135.00 | 3.58 | 3.3 | 3.85 | -0.22 | -5.79% | 568 | 1483 | 60.28% | No |
| ARM251219P00140000 | 11/5 3:58 PM | 140.00 | 4.75 | 4.55 | 5.1 | -0.40 | -7.77% | 86 | 1987 | 59.80% | No |
| ARM251219P00145000 | 11/5 3:39 PM | 145.00 | 5.80 | 6.05 | 6.55 | -0.90 | -13.43% | 1221 | 1052 | 59.05% | No |
| ARM251219P00150000 | 11/5 3:57 PM | 150.00 | 8.30 | 8 | 8.6 | -0.17 | -2.01% | 1088 | 1915 | 59.49% | No |
| ARM251219P00155000 | 11/5 3:56 PM | 155.00 | 10.43 | 10.3 | 10.75 | -0.45 | -4.14% | 61 | 848 | 59.46% | No |
| ARM251219P00160000 | 11/5 3:58 PM | 160.00 | 13.15 | 12.85 | 13.45 | 0.11 | 0.84% | 122 | 615 | 59.84% | No |
| ARM251219P00165000 | 11/5 3:24 PM | 165.00 | 14.74 | 15.65 | 16.25 | -0.66 | -4.29% | 45 | 389 | 59.65% | Yes |
| ARM251219P00170000 | 11/5 1:38 PM | 170.00 | 18.59 | 18.75 | 19.7 | -0.71 | -3.68% | 834 | 3553 | 60.34% | Yes |
| ARM251219P00175000 | 11/5 10:07 AM | 175.00 | 23.60 | 22.2 | 22.75 | 3.10 | 15.12% | 1 | 572 | 59.72% | Yes |
| ARM251219P00180000 | 11/5 2:29 PM | 180.00 | 24.82 | 25.15 | 26.85 | 1.02 | 4.29% | 1 | 118 | 59.21% | Yes |
| ARM251219P00185000 | 10/31 1:31 PM | 185.00 | 25.52 | 28.25 | 31.15 | 0.00 | 0.00% | 2 | 60 | 58.42% | Yes |
| ARM251219P00190000 | 11/5 3:57 PM | 190.00 | 34.00 | 33 | 34.7 | 10.65 | 45.61% | 5 | 109 | 59.02% | Yes |
| ARM251219P00195000 | 10/31 11:14 AM | 195.00 | 32.30 | 36 | 38.6 | 0.00 | 0.00% | 2 | 24 | 53.89% | Yes |
| ARM251219P00200000 | 10/24 10:17 AM | 200.00 | 34.55 | 40.35 | 43.55 | 0.00 | 0.00% | 15 | 51 | 55.62% | Yes |
| ARM251219P00210000 | 10/31 3:32 PM | 210.00 | 43.00 | 49.3 | 53.05 | 0.00 | 0.00% | 25 | 66 | 56.45% | Yes |
| ARM251219P00220000 | 10/23 9:56 AM | 220.00 | 54.20 | 58.75 | 62.25 | 0.00 | 0.00% | 19 | 20 | 54.61% | Yes |
| ARM251219P00230000 | 10/14 2:11 PM | 230.00 | 62.10 | 68.35 | 71.5 | 0.00 | 0.00% | 0 | 0 | 73.24% | Yes |
| ARM251219P00240000 | 10/9 12:25 PM | 240.00 | 76.40 | 78.1 | 81.7 | 0.00 | 0.00% | 0 | 30 | 81.47% | Yes |
| ARM251219P00250000 | 10/13 12:13 PM | 250.00 | 84.45 | 88.25 | 91.45 | 0.00 | 0.00% | 0 | 45 | 84.52% | Yes |
