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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM260116C00025000 | 11/4 10:04 AM | 25.00 | 140.58 | 134.2 | 137.6 | 0.00 | 0.00% | 1 | 389 | 225.20% | Yes |
| ARM260116C00027500 | 10/13 3:44 PM | 27.50 | 145.27 | 131.7 | 135.1 | 0.00 | 0.00% | 2 | 21 | 213.48% | Yes |
| ARM260116C00030000 | 9/10 10:17 AM | 30.00 | 121.00 | 123.75 | 127.5 | 0.00 | 0.00% | 2 | 48 | 0.00% | Yes |
| ARM260116C00032500 | 2/19 9:47 AM | 32.50 | 126.70 | 86.65 | 90.95 | 0.00 | 0.00% | 2 | 12 | 0.00% | Yes |
| ARM260116C00035000 | 12/13 2:51 PM | 35.00 | 119.59 | 114.25 | 116.6 | 0.00 | 0.00% | 10 | 33 | 0.00% | Yes |
| ARM260116C00037500 | 9/18 3:33 PM | 37.50 | 109.95 | 126.65 | 130.7 | 0.00 | 0.00% | 3 | 26 | 295.39% | Yes |
| ARM260116C00040000 | 8/5 11:04 AM | 40.00 | 97.42 | 99.05 | 101.6 | 0.00 | 0.00% | 8 | 174 | 0.00% | Yes |
| ARM260116C00042500 | 10/13 3:38 PM | 42.50 | 131.60 | 117.6 | 120.3 | 0.00 | 0.00% | 1 | 5 | 180.18% | Yes |
| ARM260116C00045000 | 11/3 2:37 PM | 45.00 | 125.70 | 114.45 | 117.85 | 0.00 | 0.00% | 1 | 84 | 163.72% | Yes |
| ARM260116C00047500 | 9/18 9:30 AM | 47.50 | 99.56 | 116.8 | 120.85 | 0.00 | 0.00% | 5 | 27 | 250.83% | Yes |
| ARM260116C00050000 | 10/29 1:10 PM | 50.00 | 123.61 | 109.25 | 112.9 | 0.00 | 0.00% | 8 | 193 | 148.58% | Yes |
| ARM260116C00052500 | 10/20 11:22 AM | 52.50 | 120.40 | 107.05 | 110.45 | 0.00 | 0.00% | 1 | 33 | 147.80% | Yes |
| ARM260116C00055000 | 10/27 1:41 PM | 55.00 | 123.10 | 104.6 | 108 | 0.00 | 0.00% | 4 | 84 | 143.41% | Yes |
| ARM260116C00057500 | 10/24 1:58 PM | 57.50 | 115.10 | 101.85 | 105.5 | 0.00 | 0.00% | 20 | 32 | 134.67% | Yes |
| ARM260116C00060000 | 10/24 2:00 PM | 60.00 | 112.75 | 99.7 | 103 | 0.00 | 0.00% | 2 | 87 | 133.84% | Yes |
| ARM260116C00062500 | 10/24 2:00 PM | 62.50 | 110.30 | 97.25 | 100.5 | 0.00 | 0.00% | 2 | 91 | 129.35% | Yes |
| ARM260116C00065000 | 10/16 3:19 PM | 65.00 | 106.55 | 94.5 | 97.9 | 0.00 | 0.00% | 1 | 2120 | 120.51% | Yes |
| ARM260116C00067500 | 10/27 10:31 AM | 67.50 | 115.50 | 92.8 | 94.6 | 0.00 | 0.00% | 2 | 5074 | 115.97% | Yes |
| ARM260116C00070000 | 11/3 1:22 PM | 70.00 | 102.19 | 90.35 | 92.15 | 0.00 | 0.00% | 1 | 11651 | 112.70% | Yes |
| ARM260116C00072500 | 10/24 1:58 PM | 72.50 | 100.40 | 87.85 | 89.65 | 0.00 | 0.00% | 15 | 13883 | 108.45% | Yes |
| ARM260116C00075000 | 11/3 1:22 PM | 75.00 | 97.39 | 85.35 | 87.25 | 0.00 | 0.00% | 1 | 9657 | 105.32% | Yes |
| ARM260116C00077500 | 10/24 1:59 PM | 77.50 | 95.50 | 82.9 | 84.85 | 0.00 | 0.00% | 12 | 10731 | 102.73% | Yes |
| ARM260116C00080000 | 10/27 3:36 PM | 80.00 | 98.80 | 80.45 | 83.35 | 0.00 | 0.00% | 3 | 1397 | 107.32% | Yes |
| ARM260116C00082500 | 10/24 2:32 PM | 82.50 | 90.45 | 77.35 | 81 | 0.00 | 0.00% | 12 | 24 | 99.90% | Yes |
| ARM260116C00085000 | 10/24 2:33 PM | 85.00 | 87.80 | 75.2 | 78.5 | 0.00 | 0.00% | 24 | 249 | 98.58% | Yes |
| ARM260116C00087500 | 10/24 2:33 PM | 87.50 | 85.60 | 72.75 | 76 | 0.00 | 0.00% | 12 | 132 | 95.12% | Yes |
| ARM260116C00090000 | 10/24 2:34 PM | 90.00 | 83.20 | 70.6 | 72.85 | 0.00 | 0.00% | 12 | 213 | 89.38% | Yes |
| ARM260116C00092500 | 10/24 1:55 PM | 92.50 | 81.20 | 67.6 | 71.25 | 0.00 | 0.00% | 2 | 212 | 88.40% | Yes |
| ARM260116C00095000 | 10/24 1:56 PM | 95.00 | 78.65 | 65.4 | 68.8 | 0.00 | 0.00% | 10 | 133 | 86.91% | Yes |
| ARM260116C00097500 | 10/24 2:32 PM | 97.50 | 76.00 | 63.05 | 66.4 | 0.00 | 0.00% | 12 | 340 | 84.77% | Yes |
| ARM260116C00100000 | 11/5 2:05 PM | 100.00 | 63.70 | 60.7 | 63.8 | -0.52 | -0.81% | 3 | 1442 | 81.54% | Yes |
| ARM260116C00105000 | 10/24 2:33 PM | 105.00 | 68.85 | 55.6 | 59.2 | 0.00 | 0.00% | 16 | 1473 | 76.21% | Yes |
| ARM260116C00110000 | 11/5 9:42 AM | 110.00 | 49.68 | 51.6 | 54.7 | -4.97 | -9.09% | 1 | 3353 | 75.94% | Yes |
| ARM260116C00115000 | 10/30 12:39 PM | 115.00 | 46.35 | 47.05 | 50.1 | -8.05 | -14.80% | 1 | 1912 | 72.28% | Yes |
| ARM260116C00120000 | 11/5 1:41 PM | 120.00 | 44.70 | 42.65 | 45.8 | -1.15 | -2.51% | 1 | 6108 | 69.75% | Yes |
| ARM260116C00125000 | 11/4 11:57 AM | 125.00 | 42.66 | 38.55 | 41.55 | 0.00 | 0.00% | 2 | 2062 | 67.69% | Yes |
| ARM260116C00130000 | 11/5 3:33 PM | 130.00 | 37.00 | 34.7 | 37.5 | -0.45 | -1.20% | 1 | 2217 | 66.13% | Yes |
| ARM260116C00135000 | 11/5 2:51 PM | 135.00 | 35.75 | 31.15 | 33.85 | 1.45 | 4.23% | 7 | 8076 | 65.47% | Yes |
| ARM260116C00140000 | 11/5 11:22 AM | 140.00 | 27.90 | 27.7 | 30 | -8.82 | -24.02% | 17 | 8531 | 63.72% | Yes |
| ARM260116C00145000 | 11/5 1:45 PM | 145.00 | 25.75 | 23.5 | 27.35 | -1.05 | -3.92% | 13 | 3892 | 62.17% | Yes |
| ARM260116C00150000 | 11/5 3:55 PM | 150.00 | 22.45 | 21 | 24.35 | -1.29 | -5.43% | 9 | 4496 | 62.44% | Yes |
| ARM260116C00155000 | 11/5 3:47 PM | 155.00 | 20.75 | 18.65 | 20.15 | -0.10 | -0.48% | 20 | 1720 | 59.90% | Yes |
| ARM260116C00160000 | 11/5 3:59 PM | 160.00 | 17.20 | 16.9 | 17.45 | -1.05 | -5.75% | 139 | 6960 | 60.39% | Yes |
| ARM260116C00165000 | 11/5 3:58 PM | 165.00 | 15.00 | 14 | 15.2 | -1.00 | -6.25% | 436 | 1886 | 58.81% | No |
| ARM260116C00170000 | 11/5 3:58 PM | 170.00 | 13.15 | 12.85 | 13.3 | -1.37 | -9.44% | 108 | 7966 | 60.17% | No |
| ARM260116C00175000 | 11/5 3:59 PM | 175.00 | 11.50 | 11.25 | 12.25 | -1.20 | -9.45% | 440 | 2886 | 61.53% | No |
| ARM260116C00180000 | 11/5 3:50 PM | 180.00 | 9.88 | 9.65 | 10.1 | -0.92 | -8.52% | 859 | 3408 | 60.23% | No |
| ARM260116C00185000 | 11/5 3:59 PM | 185.00 | 8.57 | 8.4 | 8.8 | -1.43 | -14.30% | 808 | 2573 | 60.47% | No |
| ARM260116C00190000 | 11/5 3:29 PM | 190.00 | 7.42 | 7.2 | 7.75 | -0.98 | -11.67% | 105 | 2021 | 60.68% | No |
| ARM260116C00195000 | 11/5 3:48 PM | 195.00 | 7.10 | 6.25 | 6.7 | -0.30 | -4.05% | 61 | 2709 | 60.84% | No |
| ARM260116C00200000 | 11/5 3:58 PM | 200.00 | 5.67 | 5.5 | 5.85 | -0.75 | -11.68% | 537 | 5572 | 61.32% | No |
| ARM260116C00210000 | 11/5 3:59 PM | 210.00 | 4.30 | 4.15 | 4.9 | -0.65 | -13.13% | 117 | 1345 | 63.03% | No |
| ARM260116C00220000 | 11/5 3:58 PM | 220.00 | 3.25 | 3 | 3.5 | -0.57 | -14.92% | 409 | 2540 | 62.43% | No |
| ARM260116C00230000 | 11/5 3:54 PM | 230.00 | 2.50 | 2.38 | 2.8 | -0.50 | -16.67% | 65 | 852 | 63.83% | No |
| ARM260116C00240000 | 11/5 3:47 PM | 240.00 | 2.23 | 1.8 | 2.12 | -0.11 | -4.70% | 78 | 1009 | 64.22% | No |
| ARM260116C00250000 | 11/5 3:59 PM | 250.00 | 1.62 | 1.5 | 1.72 | -0.33 | -16.92% | 309 | 4465 | 65.77% | No |
| ARM260116C00260000 | 11/5 3:45 PM | 260.00 | 1.40 | 1.01 | 1.61 | -0.20 | -12.50% | 7 | 1067 | 66.99% | No |
| ARM260116C00270000 | 11/5 3:53 PM | 270.00 | 1.10 | 0.95 | 1.4 | -0.12 | -9.84% | 127 | 3272 | 69.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM260116P00025000 | 11/5 10:34 AM | 25.00 | 0.05 | 0.01 | 0.2 | 0.00 | 0.00% | 1 | 1085 | 170.70% | No |
| ARM260116P00027500 | 10/28 10:42 AM | 27.50 | 0.05 | 0 | 1.89 | 0.00 | 0.00% | 1 | 62 | 225.00% | No |
| ARM260116P00030000 | 11/5 10:34 AM | 30.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 4203 | 141.41% | No |
| ARM260116P00032500 | 9/18 10:58 AM | 32.50 | 0.08 | 0 | 2.03 | 0.00 | 0.00% | 1 | 68 | 206.49% | No |
| ARM260116P00035000 | 10/31 3:16 PM | 35.00 | 0.04 | 0 | 0.13 | 0.00 | 0.00% | 15 | 707 | 132.42% | No |
| ARM260116P00037500 | 9/2 3:00 PM | 37.50 | 0.16 | 0.02 | 0.82 | 0.00 | 0.00% | 1 | 291 | 161.52% | No |
| ARM260116P00040000 | 9/26 12:28 PM | 40.00 | 0.05 | 0 | 0 | 0.00 | 0.00% | 1 | 422 | 50.00% | No |
| ARM260116P00042500 | 8/25 9:45 AM | 42.50 | 0.10 | 0 | 0.25 | 0.00 | 0.00% | 4 | 43 | 125.00% | No |
| ARM260116P00045000 | 10/16 11:48 AM | 45.00 | 0.12 | 0 | 0.57 | 0.00 | 0.00% | 3 | 583 | 133.79% | No |
| ARM260116P00047500 | 7/10 2:57 PM | 47.50 | 0.18 | 0 | 0.69 | 0.00 | 0.00% | 10 | 196 | 132.03% | No |
| ARM260116P00050000 | 10/27 9:30 AM | 50.00 | 0.09 | 0 | 0.3 | 0.00 | 0.00% | 10 | 390 | 112.89% | No |
| ARM260116P00052500 | 11/3 1:14 PM | 52.50 | 0.10 | 0 | 1.89 | 0.00 | 0.00% | 101 | 506 | 144.58% | No |
| ARM260116P00055000 | 10/9 2:57 PM | 55.00 | 0.51 | 0 | 0.34 | 0.00 | 0.00% | 3 | 463 | 105.86% | No |
| ARM260116P00057500 | 8/1 9:58 AM | 57.50 | 0.29 | 0.01 | 0.78 | 0.00 | 0.00% | 2 | 173 | 114.84% | No |
| ARM260116P00060000 | 11/4 9:40 AM | 60.00 | 0.29 | 0 | 0.37 | 0.00 | 0.00% | 4 | 888 | 98.83% | No |
| ARM260116P00062500 | 9/15 10:02 AM | 62.50 | 0.23 | 0 | 3.5 | 0.00 | 0.00% | 1 | 244 | 140.82% | No |
| ARM260116P00065000 | 10/20 12:00 PM | 65.00 | 0.23 | 0 | 0.82 | 0.00 | 0.00% | 1 | 1697 | 102.64% | No |
| ARM260116P00067500 | 9/10 1:40 PM | 67.50 | 0.28 | 0.03 | 0.63 | 0.00 | 0.00% | 20 | 988 | 95.41% | No |
| ARM260116P00070000 | 10/31 12:29 PM | 70.00 | 0.19 | 0.1 | 1.37 | 0.00 | 0.00% | 1 | 2764 | 104.98% | No |
| ARM260116P00072500 | 10/28 1:48 PM | 72.50 | 0.20 | 0.01 | 0.63 | 0.00 | 0.00% | 10 | 805 | 87.70% | No |
| ARM260116P00075000 | 11/5 1:18 PM | 75.00 | 0.26 | 0.1 | 0.67 | -0.05 | -16.13% | 57 | 5777 | 86.82% | No |
| ARM260116P00077500 | 10/8 3:36 PM | 77.50 | 0.41 | 0 | 0.72 | 0.00 | 0.00% | 4 | 849 | 82.52% | No |
| ARM260116P00080000 | 10/30 3:39 PM | 80.00 | 0.35 | 0.03 | 0.82 | 0.00 | 0.00% | 1 | 3558 | 81.45% | No |
| ARM260116P00082500 | 10/8 3:37 PM | 82.50 | 0.59 | 0.1 | 0.49 | 0.00 | 0.00% | 1 | 452 | 73.73% | No |
| ARM260116P00085000 | 10/29 10:51 AM | 85.00 | 0.42 | 0.06 | 0.81 | 0.00 | 0.00% | 1 | 3484 | 75.39% | No |
| ARM260116P00087500 | 11/5 12:25 PM | 87.50 | 0.50 | 0 | 1.32 | -0.12 | -19.35% | 2 | 1849 | 77.93% | No |
| ARM260116P00090000 | 10/31 3:32 PM | 90.00 | 0.49 | 0.13 | 0.99 | 0.00 | 0.00% | 3 | 4075 | 72.51% | No |
| ARM260116P00092500 | 10/27 9:37 AM | 92.50 | 0.46 | 0.05 | 1.24 | 0.00 | 0.00% | 1 | 659 | 71.36% | No |
| ARM260116P00095000 | 11/3 9:41 AM | 95.00 | 0.40 | 0.11 | 1.53 | 0.00 | 0.00% | 1 | 3580 | 71.68% | No |
| ARM260116P00097500 | 10/23 1:23 PM | 97.50 | 0.95 | 0.26 | 0.98 | 0.00 | 0.00% | 5 | 477 | 64.94% | No |
| ARM260116P00100000 | 11/5 3:58 PM | 100.00 | 0.66 | 0.5 | 0.78 | -0.16 | -19.51% | 43 | 15284 | 62.45% | No |
| ARM260116P00105000 | 11/5 3:08 PM | 105.00 | 1.18 | 0.67 | 2.96 | 0.31 | 35.63% | 30 | 2961 | 72.27% | No |
| ARM260116P00110000 | 11/5 3:08 PM | 110.00 | 1.30 | 0.89 | 1.49 | -0.15 | -10.34% | 31 | 6827 | 59.18% | No |
| ARM260116P00115000 | 11/5 3:19 PM | 115.00 | 1.47 | 1.32 | 1.94 | -0.49 | -25.00% | 70 | 4084 | 58.02% | No |
| ARM260116P00120000 | 11/5 3:37 PM | 120.00 | 2.10 | 1.82 | 2.54 | -0.30 | -12.50% | 594 | 5982 | 56.79% | No |
| ARM260116P00125000 | 11/5 3:19 PM | 125.00 | 2.53 | 2.41 | 4.85 | -0.72 | -22.15% | 50 | 5670 | 60.45% | No |
| ARM260116P00130000 | 11/5 3:44 PM | 130.00 | 3.63 | 3.45 | 5.3 | -0.87 | -19.33% | 982 | 6095 | 58.07% | No |
| ARM260116P00135000 | 11/5 3:59 PM | 135.00 | 5.47 | 4.95 | 6.05 | 0.12 | 2.24% | 1295 | 2630 | 56.92% | No |
| ARM260116P00140000 | 11/5 3:55 PM | 140.00 | 6.55 | 6.55 | 7.2 | -0.43 | -6.16% | 814 | 7799 | 56.02% | No |
| ARM260116P00145000 | 11/5 3:59 PM | 145.00 | 8.61 | 8.35 | 8.8 | 1.91 | 28.51% | 2528 | 3718 | 55.52% | No |
| ARM260116P00150000 | 11/5 3:52 PM | 150.00 | 10.40 | 10.4 | 11.1 | -0.30 | -2.80% | 2889 | 5154 | 55.87% | No |
| ARM260116P00155000 | 11/5 3:48 PM | 155.00 | 12.55 | 12.7 | 13.75 | -0.05 | -0.40% | 231 | 931 | 56.32% | No |
| ARM260116P00160000 | 11/5 3:54 PM | 160.00 | 15.45 | 15.3 | 15.95 | -0.25 | -1.59% | 318 | 9660 | 55.57% | No |
| ARM260116P00165000 | 11/5 3:34 PM | 165.00 | 17.70 | 18.15 | 19.85 | -0.74 | -4.01% | 41 | 1586 | 57.38% | Yes |
| ARM260116P00170000 | 11/5 3:20 PM | 170.00 | 20.25 | 21.25 | 22.5 | -1.70 | -7.74% | 3 | 2376 | 56.60% | Yes |
| ARM260116P00175000 | 11/5 11:49 AM | 175.00 | 25.15 | 23.85 | 25.95 | 0.85 | 3.50% | 6 | 676 | 55.57% | Yes |
| ARM260116P00180000 | 11/5 3:55 PM | 180.00 | 28.36 | 27.35 | 29.55 | 0.17 | 0.60% | 1 | 342 | 55.66% | Yes |
| ARM260116P00185000 | 11/3 10:05 AM | 185.00 | 25.70 | 30.4 | 32.55 | 0.00 | 0.00% | 1 | 395 | 52.95% | Yes |
| ARM260116P00190000 | 11/5 3:55 PM | 190.00 | 35.73 | 34.5 | 36.45 | 9.88 | 38.22% | 1 | 85 | 53.28% | Yes |
| ARM260116P00195000 | 10/31 2:47 PM | 195.00 | 33.90 | 37.85 | 40.35 | 0.00 | 0.00% | 1 | 70 | 51.23% | Yes |
| ARM260116P00200000 | 11/5 11:49 AM | 200.00 | 44.34 | 42.4 | 44.95 | 3.34 | 8.15% | 2 | 266 | 52.88% | Yes |
| ARM260116P00210000 | 10/31 11:48 AM | 210.00 | 45.90 | 51.35 | 53.45 | 0.00 | 0.00% | 25 | 307 | 52.55% | Yes |
| ARM260116P00220000 | 11/4 10:03 AM | 220.00 | 58.00 | 59.8 | 64 | 0.00 | 0.00% | 2 | 90 | 55.08% | Yes |
| ARM260116P00230000 | 10/27 10:32 AM | 230.00 | 55.65 | 69.15 | 72.2 | 0.00 | 0.00% | 4 | 19 | 62.50% | Yes |
| ARM260116P00240000 | 10/30 1:09 PM | 240.00 | 76.35 | 78.9 | 81.65 | 0.00 | 0.00% | 2 | 107 | 63.29% | Yes |
| ARM260116P00250000 | 11/4 10:03 AM | 250.00 | 85.70 | 88.35 | 91.65 | 0.00 | 0.00% | 5 | 5 | 67.83% | Yes |
| ARM260116P00260000 | 10/24 2:07 PM | 260.00 | 89.80 | 98.35 | 102.05 | 0.00 | 0.00% | 2 | 73 | 54.05% | Yes |
| ARM260116P00270000 | 10/21 2:45 PM | 270.00 | 98.00 | 108.2 | 111.65 | 0.00 | 0.00% | 45 | 81 | 76.15% | Yes |
