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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM260220C00070000 | 11/4 10:32 AM | 70.00 | 95.10 | 90.35 | 93.75 | 0.00 | 0.00% | 1 | 2 | 104.54% | Yes |
| ARM260220C00080000 | 7/31 10:10 AM | 80.00 | 68.30 | 61.75 | 62.6 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
| ARM260220C00090000 | 9/19 1:22 PM | 90.00 | 56.74 | 82.7 | 85 | 0.00 | 0.00% | 1 | 1 | 153.13% | Yes |
| ARM260220C00095000 | 8/1 1:11 PM | 95.00 | 49.00 | 48.45 | 49.45 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| ARM260220C00100000 | 10/9 3:12 PM | 100.00 | 75.00 | 61.95 | 65.4 | 0.00 | 0.00% | 2 | 8 | 77.86% | Yes |
| ARM260220C00105000 | 10/24 2:02 PM | 105.00 | 70.40 | 57.6 | 60.9 | 0.00 | 0.00% | 2 | 10 | 75.31% | Yes |
| ARM260220C00110000 | 11/4 10:24 AM | 110.00 | 58.12 | 53.2 | 56.5 | 0.00 | 0.00% | 1 | 8 | 72.56% | Yes |
| ARM260220C00115000 | 11/4 10:24 AM | 115.00 | 54.10 | 49.15 | 51.65 | 0.00 | 0.00% | 1 | 22 | 69.25% | Yes |
| ARM260220C00120000 | 11/5 12:57 PM | 120.00 | 46.00 | 44.55 | 48.15 | -2.50 | -5.15% | 1 | 113 | 67.61% | Yes |
| ARM260220C00125000 | 10/24 2:03 PM | 125.00 | 53.35 | 41.2 | 43.45 | 0.00 | 0.00% | 2 | 15 | 65.58% | Yes |
| ARM260220C00130000 | 11/4 10:00 AM | 130.00 | 43.50 | 37.7 | 40.55 | 0.00 | 0.00% | 1 | 103 | 66.33% | Yes |
| ARM260220C00135000 | 11/5 1:46 PM | 135.00 | 35.10 | 33.6 | 37.1 | -7.40 | -17.41% | 8 | 60 | 64.20% | Yes |
| ARM260220C00140000 | 11/5 3:42 PM | 140.00 | 33.89 | 30.35 | 33.9 | 0.19 | 0.56% | 2 | 370 | 63.53% | Yes |
| ARM260220C00145000 | 11/5 3:56 PM | 145.00 | 29.20 | 26.8 | 30.95 | -8.17 | -21.86% | 13 | 804 | 62.18% | Yes |
| ARM260220C00150000 | 11/5 10:47 AM | 150.00 | 25.22 | 25.25 | 28.4 | -9.28 | -26.90% | 1 | 185 | 64.05% | Yes |
| ARM260220C00155000 | 11/5 3:58 PM | 155.00 | 24.06 | 23.3 | 25.8 | -5.35 | -18.19% | 7 | 57 | 64.53% | Yes |
| ARM260220C00160000 | 11/5 3:20 PM | 160.00 | 22.55 | 21.1 | 21.7 | -0.26 | -1.14% | 537 | 187 | 61.89% | Yes |
| ARM260220C00165000 | 11/5 3:50 PM | 165.00 | 20.11 | 19 | 19.65 | 0.01 | 0.05% | 19 | 129 | 61.92% | No |
| ARM260220C00170000 | 11/5 3:59 PM | 170.00 | 17.30 | 17.05 | 17.55 | -1.20 | -6.49% | 43 | 143 | 61.58% | No |
| ARM260220C00175000 | 11/5 3:59 PM | 175.00 | 15.59 | 15.3 | 15.8 | -1.92 | -10.97% | 31 | 395 | 61.57% | No |
| ARM260220C00180000 | 11/5 3:59 PM | 180.00 | 13.93 | 13.7 | 14.25 | -1.48 | -9.60% | 701 | 17649 | 61.61% | No |
| ARM260220C00185000 | 11/5 3:58 PM | 185.00 | 12.43 | 12.2 | 14.5 | -2.17 | -14.86% | 10 | 133 | 64.05% | No |
| ARM260220C00190000 | 11/5 2:45 PM | 190.00 | 11.99 | 11.05 | 11.55 | -4.78 | -28.50% | 22 | 1304 | 61.84% | No |
| ARM260220C00195000 | 11/5 2:57 PM | 195.00 | 11.68 | 9.95 | 10.4 | -0.07 | -0.60% | 7 | 285 | 62.03% | No |
| ARM260220C00200000 | 11/5 3:59 PM | 200.00 | 9.13 | 8.9 | 9.4 | -0.87 | -8.70% | 60 | 737 | 62.18% | No |
| ARM260220C00210000 | 11/5 2:29 PM | 210.00 | 8.16 | 7.2 | 7.65 | -0.04 | -0.49% | 3 | 106 | 62.60% | No |
| ARM260220C00220000 | 11/5 3:51 PM | 220.00 | 6.30 | 5.8 | 6.3 | -0.30 | -4.55% | 7 | 386 | 63.07% | No |
| ARM260220C00230000 | 11/5 3:23 PM | 230.00 | 6.10 | 4.5 | 6.1 | 0.75 | 14.02% | 3 | 174 | 65.06% | No |
| ARM260220C00240000 | 11/5 2:54 PM | 240.00 | 4.55 | 3.8 | 4.15 | 0.23 | 5.32% | 15 | 416 | 63.70% | No |
| ARM260220C00250000 | 11/5 10:01 AM | 250.00 | 3.35 | 2.94 | 4.05 | -0.65 | -16.25% | 2 | 333 | 65.39% | No |
| ARM260220C00260000 | 11/5 1:44 PM | 260.00 | 2.76 | 2.54 | 2.86 | -0.54 | -16.36% | 13 | 287 | 64.73% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM260220P00070000 | 9/11 2:28 PM | 70.00 | 0.43 | 0 | 1.23 | 0.00 | 0.00% | 5 | 9 | 83.40% | No |
| ARM260220P00075000 | 9/2 10:42 AM | 75.00 | 1.12 | 0.19 | 0.83 | 0.00 | 0.00% | 10 | 30 | 74.61% | No |
| ARM260220P00080000 | 10/8 10:02 AM | 80.00 | 0.73 | 0.18 | 1.17 | 0.00 | 0.00% | 2 | 28 | 72.49% | No |
| ARM260220P00085000 | 11/5 10:29 AM | 85.00 | 0.97 | 0.42 | 2.37 | 0.24 | 32.88% | 6 | 44 | 77.69% | No |
| ARM260220P00090000 | 10/27 12:14 PM | 90.00 | 0.92 | 0.5 | 2.93 | 0.00 | 0.00% | 1 | 71 | 75.32% | No |
| ARM260220P00095000 | 10/27 11:12 AM | 95.00 | 1.08 | 0.6 | 3.4 | 0.00 | 0.00% | 1 | 1116 | 72.17% | No |
| ARM260220P00100000 | 10/29 12:21 PM | 100.00 | 1.36 | 1.05 | 1.89 | 0.00 | 0.00% | 1 | 1273 | 61.40% | No |
| ARM260220P00105000 | 11/5 10:21 AM | 105.00 | 2.35 | 1.57 | 2.25 | 0.25 | 11.90% | 1 | 2156 | 60.08% | No |
| ARM260220P00110000 | 11/5 10:23 AM | 110.00 | 3.05 | 2.11 | 3.3 | 0.70 | 29.79% | 52 | 960 | 60.61% | No |
| ARM260220P00115000 | 10/30 11:03 AM | 115.00 | 3.30 | 2.45 | 3.55 | 0.00 | 0.00% | 32 | 83 | 57.00% | No |
| ARM260220P00120000 | 11/5 3:53 PM | 120.00 | 4.36 | 3.55 | 5.2 | 0.06 | 1.40% | 106 | 1253 | 58.98% | No |
| ARM260220P00125000 | 11/5 3:44 PM | 125.00 | 4.90 | 4.85 | 6.45 | -1.10 | -18.33% | 1 | 701 | 59.14% | No |
| ARM260220P00130000 | 11/5 3:16 PM | 130.00 | 6.21 | 6.3 | 7 | -0.64 | -9.34% | 1064 | 1289 | 57.31% | No |
| ARM260220P00135000 | 11/5 3:29 PM | 135.00 | 7.30 | 7.75 | 9.05 | -1.05 | -12.57% | 106 | 1359 | 57.79% | No |
| ARM260220P00140000 | 11/5 3:53 PM | 140.00 | 9.45 | 9.5 | 10.65 | -0.85 | -8.25% | 955 | 1410 | 57.19% | No |
| ARM260220P00145000 | 11/5 3:47 PM | 145.00 | 11.12 | 11.55 | 12.3 | -0.03 | -0.27% | 6 | 1150 | 56.51% | No |
| ARM260220P00150000 | 11/5 3:47 PM | 150.00 | 13.40 | 13.75 | 15.1 | 1.76 | 15.12% | 473 | 712 | 57.23% | No |
| ARM260220P00155000 | 11/5 3:14 PM | 155.00 | 15.10 | 16.2 | 17.2 | -1.50 | -9.04% | 57 | 945 | 56.59% | No |
| ARM260220P00160000 | 11/5 3:30 PM | 160.00 | 18.29 | 18.85 | 21.1 | 1.29 | 7.59% | 34 | 528 | 58.29% | No |
| ARM260220P00165000 | 11/5 2:45 PM | 165.00 | 20.30 | 21.65 | 22.3 | 0.95 | 4.91% | 40 | 74 | 55.68% | Yes |
| ARM260220P00170000 | 11/5 12:03 PM | 170.00 | 24.98 | 24.65 | 25.35 | -0.37 | -1.46% | 1 | 173 | 55.50% | Yes |
| ARM260220P00175000 | 11/5 10:32 AM | 175.00 | 30.15 | 27.9 | 28.6 | 6.15 | 25.62% | 4 | 56 | 55.44% | Yes |
| ARM260220P00180000 | 11/3 11:34 AM | 180.00 | 26.73 | 29.85 | 32.15 | 0.00 | 0.00% | 40 | 85 | 53.38% | Yes |
| ARM260220P00185000 | 11/4 10:08 AM | 185.00 | 33.95 | 33.2 | 35.9 | 0.00 | 0.00% | 1 | 62 | 53.16% | Yes |
| ARM260220P00190000 | 10/21 2:05 PM | 190.00 | 32.75 | 36.85 | 39.55 | 0.00 | 0.00% | 3 | 16 | 52.76% | Yes |
| ARM260220P00195000 | 10/17 11:24 AM | 195.00 | 42.60 | 40.85 | 44.2 | 0.00 | 0.00% | 3 | 9 | 54.11% | Yes |
| ARM260220P00200000 | 10/14 12:53 PM | 200.00 | 41.15 | 44.9 | 47.7 | 0.00 | 0.00% | 3 | 19 | 53.23% | Yes |
| ARM260220P00210000 | 8/13 11:49 AM | 210.00 | 68.92 | 71 | 72.35 | 0.00 | 0.00% | 3 | 6 | 107.64% | Yes |
| ARM260220P00220000 | 10/17 9:46 AM | 220.00 | 62.00 | 61.55 | 65.7 | 0.00 | 0.00% | 2 | 4 | 53.86% | Yes |
| ARM260220P00240000 | 9/15 9:59 AM | 240.00 | 86.55 | 0 | 0 | 0.00 | 0.00% | 20 | 35 | 0.00% | Yes |
| ARM260220P00250000 | 11/5 12:41 PM | 250.00 | 91.20 | 89.15 | 92.5 | 11.21 | 14.01% | 3 | 0 | 61.04% | Yes |
