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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM260320C00050000 | 9/12 3:47 PM | 50.00 | 102.28 | 104.75 | 108.5 | 0.00 | 0.00% | 10 | 5 | 0.00% | Yes |
| ARM260320C00060000 | 8/4 10:29 AM | 60.00 | 82.20 | 80.95 | 81.8 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| ARM260320C00065000 | 8/1 1:02 PM | 65.00 | 75.15 | 75.25 | 77.05 | 0.00 | 0.00% | 2 | 6 | 0.00% | Yes |
| ARM260320C00070000 | 11/4 11:58 AM | 70.00 | 95.63 | 90.75 | 94 | 0.00 | 0.00% | 1 | 24 | 96.75% | Yes |
| ARM260320C00075000 | 10/13 12:08 PM | 75.00 | 96.10 | 85.95 | 89.4 | 0.00 | 0.00% | 4 | 62 | 92.74% | Yes |
| ARM260320C00080000 | 10/17 9:44 AM | 80.00 | 88.00 | 81.2 | 84.15 | 0.00 | 0.00% | 2 | 15 | 86.01% | Yes |
| ARM260320C00082500 | 8/1 1:02 PM | 82.50 | 59.60 | 59.95 | 61 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| ARM260320C00085000 | 7/1 9:58 AM | 85.00 | 80.84 | 57.8 | 58.7 | 0.00 | 0.00% | 6 | 14 | 0.00% | Yes |
| ARM260320C00090000 | 10/20 12:11 PM | 90.00 | 85.60 | 71.85 | 75.3 | 0.00 | 0.00% | 110 | 139 | 80.49% | Yes |
| ARM260320C00092500 | 10/13 12:00 PM | 92.50 | 78.75 | 69.7 | 73 | 0.00 | 0.00% | 2 | 13 | 79.28% | Yes |
| ARM260320C00095000 | 10/15 11:15 AM | 95.00 | 78.45 | 67.45 | 70.75 | 0.00 | 0.00% | 5 | 25 | 77.84% | Yes |
| ARM260320C00097500 | 10/13 1:19 PM | 97.50 | 77.40 | 64.45 | 68.5 | 0.00 | 0.00% | 6 | 18 | 74.06% | Yes |
| ARM260320C00100000 | 11/4 12:14 PM | 100.00 | 66.40 | 62.3 | 65.6 | 0.00 | 0.00% | 10 | 41 | 71.00% | Yes |
| ARM260320C00105000 | 10/17 11:26 AM | 105.00 | 65.10 | 58.05 | 61.05 | 0.00 | 0.00% | 2 | 40 | 68.69% | Yes |
| ARM260320C00110000 | 11/5 3:12 PM | 110.00 | 58.20 | 54.35 | 56.9 | -3.58 | -5.79% | 2 | 1201 | 68.38% | Yes |
| ARM260320C00115000 | 10/14 2:12 PM | 115.00 | 64.50 | 50.45 | 53 | 0.00 | 0.00% | 1 | 115 | 67.51% | Yes |
| ARM260320C00120000 | 10/29 10:51 AM | 120.00 | 60.50 | 45.5 | 49.6 | 0.00 | 0.00% | 25 | 493 | 65.03% | Yes |
| ARM260320C00125000 | 10/16 10:54 AM | 125.00 | 58.20 | 42.85 | 45.1 | 0.00 | 0.00% | 4 | 258 | 64.48% | Yes |
| ARM260320C00130000 | 11/5 1:47 PM | 130.00 | 40.58 | 39 | 42.35 | -1.22 | -2.92% | 1 | 896 | 64.32% | Yes |
| ARM260320C00135000 | 11/5 2:34 PM | 135.00 | 39.50 | 35.1 | 38.65 | -8.00 | -16.84% | 1 | 520 | 62.02% | Yes |
| ARM260320C00140000 | 11/5 9:35 AM | 140.00 | 33.30 | 32.35 | 35.9 | -11.70 | -26.00% | 1 | 333 | 62.55% | Yes |
| ARM260320C00145000 | 11/5 12:02 PM | 145.00 | 31.25 | 30.1 | 33.1 | -2.25 | -6.72% | 2 | 635 | 63.14% | Yes |
| ARM260320C00150000 | 11/5 3:21 PM | 150.00 | 29.98 | 26.6 | 30.5 | -0.52 | -1.70% | 2 | 811 | 61.76% | Yes |
| ARM260320C00155000 | 11/5 1:01 PM | 155.00 | 26.34 | 25.2 | 27.95 | -2.66 | -9.17% | 4 | 346 | 62.86% | Yes |
| ARM260320C00160000 | 11/5 3:22 PM | 160.00 | 25.45 | 22.25 | 25.5 | -0.10 | -0.39% | 9 | 880 | 61.57% | Yes |
| ARM260320C00165000 | 11/5 3:59 PM | 165.00 | 21.50 | 20.75 | 22.1 | -2.00 | -8.51% | 10 | 1023 | 60.55% | No |
| ARM260320C00170000 | 11/5 2:34 PM | 170.00 | 21.25 | 17.75 | 19.65 | 1.00 | 4.94% | 8 | 2847 | 58.43% | No |
| ARM260320C00175000 | 11/4 3:20 PM | 175.00 | 19.25 | 16.15 | 20 | 0.00 | 0.00% | 8 | 972 | 61.33% | No |
| ARM260320C00180000 | 11/5 3:59 PM | 180.00 | 16.00 | 15.35 | 16.8 | -1.00 | -5.88% | 34 | 2589 | 60.32% | No |
| ARM260320C00185000 | 11/5 3:54 PM | 185.00 | 14.80 | 13.5 | 15.85 | -0.90 | -5.73% | 1 | 930 | 60.52% | No |
| ARM260320C00190000 | 11/5 3:54 PM | 190.00 | 13.50 | 13 | 14.8 | -1.00 | -6.90% | 5 | 1442 | 62.05% | No |
| ARM260320C00195000 | 11/5 10:20 AM | 195.00 | 11.70 | 11.7 | 14.1 | -1.80 | -13.33% | 1 | 746 | 62.73% | No |
| ARM260320C00200000 | 11/5 3:57 PM | 200.00 | 10.90 | 10.55 | 11.3 | -1.30 | -10.66% | 47 | 2181 | 60.43% | No |
| ARM260320C00210000 | 11/5 3:22 PM | 210.00 | 10.51 | 7.75 | 11.05 | -0.24 | -2.23% | 14 | 662 | 61.74% | No |
| ARM260320C00220000 | 11/5 3:16 PM | 220.00 | 8.50 | 7.3 | 9.4 | -0.05 | -0.58% | 11 | 385 | 63.67% | No |
| ARM260320C00230000 | 11/5 3:53 PM | 230.00 | 6.75 | 5.55 | 7 | -0.10 | -1.46% | 7 | 1606 | 61.43% | No |
| ARM260320C00240000 | 11/5 3:54 PM | 240.00 | 5.40 | 4.4 | 6.7 | -0.45 | -7.69% | 3 | 345 | 62.95% | No |
| ARM260320C00250000 | 11/5 3:53 PM | 250.00 | 4.60 | 3.9 | 5 | -0.20 | -4.17% | 46 | 329 | 62.40% | No |
| ARM260320C00260000 | 11/5 3:56 PM | 260.00 | 3.50 | 3.5 | 5.05 | -0.95 | -21.35% | 2 | 41 | 65.15% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM260320P00042500 | 9/18 9:51 AM | 42.50 | 0.11 | 0 | 0.45 | 0.00 | 0.00% | 10 | 12 | 98.63% | No |
| ARM260320P00045000 | 9/12 11:43 AM | 45.00 | 0.12 | 0 | 0.53 | 0.00 | 0.00% | 28 | 34 | 96.68% | No |
| ARM260320P00047500 | 10/10 1:26 PM | 47.50 | 0.21 | 0.05 | 2.57 | 0.00 | 0.00% | 2 | 52 | 122.12% | No |
| ARM260320P00050000 | 10/20 10:44 AM | 50.00 | 0.30 | 0 | 0.62 | 0.00 | 0.00% | 1 | 4 | 91.11% | No |
| ARM260320P00055000 | 10/8 3:49 PM | 55.00 | 0.47 | 0 | 0.77 | 0.00 | 0.00% | 1 | 21 | 86.91% | No |
| ARM260320P00060000 | 8/15 10:01 AM | 60.00 | 0.46 | 0.01 | 1.08 | 0.00 | 0.00% | 15 | 12 | 84.96% | No |
| ARM260320P00065000 | 10/14 9:53 AM | 65.00 | 0.50 | 0.1 | 0.81 | 0.00 | 0.00% | 10 | 57 | 76.27% | No |
| ARM260320P00070000 | 10/15 9:53 AM | 70.00 | 0.52 | 0 | 2.53 | 0.00 | 0.00% | 76 | 474 | 85.40% | No |
| ARM260320P00075000 | 10/10 2:12 PM | 75.00 | 0.95 | 0.28 | 1.24 | 0.00 | 0.00% | 1 | 284 | 71.39% | No |
| ARM260320P00080000 | 11/5 10:42 AM | 80.00 | 0.94 | 0 | 1.87 | 0.27 | 40.30% | 377 | 1628 | 68.73% | No |
| ARM260320P00082500 | 10/13 10:42 AM | 82.50 | 1.12 | 0.52 | 2.8 | 0.00 | 0.00% | 1 | 133 | 74.88% | No |
| ARM260320P00085000 | 10/10 10:55 AM | 85.00 | 1.16 | 0.01 | 2.01 | 0.00 | 0.00% | 118 | 402 | 64.48% | No |
| ARM260320P00087500 | 10/10 2:54 PM | 87.50 | 1.50 | 0.66 | 2.29 | 0.00 | 0.00% | 1 | 682 | 67.33% | No |
| ARM260320P00090000 | 10/16 2:29 PM | 90.00 | 1.50 | 0.8 | 2.68 | 0.00 | 0.00% | 37 | 3004 | 67.29% | No |
| ARM260320P00092500 | 10/27 11:35 AM | 92.50 | 1.45 | 0.98 | 2.55 | 0.00 | 0.00% | 1 | 580 | 64.84% | No |
| ARM260320P00095000 | 11/5 2:53 PM | 95.00 | 1.67 | 0.85 | 2.42 | -0.13 | -7.22% | 128 | 1603 | 61.07% | No |
| ARM260320P00097500 | 10/10 11:53 AM | 97.50 | 2.30 | 1.39 | 2.6 | 0.00 | 0.00% | 4 | 2173 | 61.61% | No |
| ARM260320P00100000 | 11/5 3:00 PM | 100.00 | 2.00 | 1.2 | 2.92 | -0.10 | -4.76% | 1 | 2688 | 59.57% | No |
| ARM260320P00105000 | 11/5 10:23 AM | 105.00 | 3.25 | 2.2 | 3.5 | 0.35 | 12.07% | 18 | 1839 | 59.92% | No |
| ARM260320P00110000 | 11/5 1:04 PM | 110.00 | 3.75 | 2.76 | 4.2 | 0.86 | 29.76% | 2 | 2064 | 58.44% | No |
| ARM260320P00115000 | 11/5 1:04 PM | 115.00 | 4.56 | 3.7 | 4.9 | 0.06 | 1.33% | 2 | 716 | 57.40% | No |
| ARM260320P00120000 | 11/5 3:59 PM | 120.00 | 5.27 | 3.3 | 6.1 | 0.87 | 19.77% | 811 | 2305 | 53.97% | No |
| ARM260320P00125000 | 11/5 1:11 PM | 125.00 | 6.57 | 4.95 | 8.35 | -0.23 | -3.38% | 26 | 1893 | 56.56% | No |
| ARM260320P00130000 | 11/5 1:46 PM | 130.00 | 7.65 | 5.95 | 9.25 | -0.35 | -4.37% | 3 | 2503 | 54.42% | No |
| ARM260320P00135000 | 11/5 2:44 PM | 135.00 | 8.80 | 8.35 | 11.4 | -0.95 | -9.74% | 3 | 3991 | 56.26% | No |
| ARM260320P00140000 | 11/5 3:56 PM | 140.00 | 11.10 | 11.1 | 12.9 | 1.60 | 16.84% | 9 | 3326 | 56.76% | No |
| ARM260320P00145000 | 11/5 3:25 PM | 145.00 | 12.55 | 12.2 | 15.25 | -0.85 | -6.34% | 482 | 666 | 55.49% | No |
| ARM260320P00150000 | 11/5 3:54 PM | 150.00 | 15.55 | 14.3 | 17.05 | -0.05 | -0.32% | 82 | 501 | 54.40% | No |
| ARM260320P00155000 | 11/5 11:24 AM | 155.00 | 19.48 | 16.05 | 20.1 | 1.73 | 9.75% | 3 | 672 | 54.04% | No |
| ARM260320P00160000 | 11/5 3:45 PM | 160.00 | 20.90 | 18.75 | 22.75 | 3.50 | 20.11% | 3 | 1155 | 53.91% | No |
| ARM260320P00165000 | 11/5 10:22 AM | 165.00 | 25.75 | 21.55 | 24.15 | 2.50 | 10.75% | 4 | 1228 | 51.83% | Yes |
| ARM260320P00170000 | 11/3 1:29 PM | 170.00 | 22.80 | 24.6 | 27.95 | 0.00 | 0.00% | 206 | 1040 | 52.69% | Yes |
| ARM260320P00175000 | 11/5 3:54 PM | 175.00 | 30.00 | 28.45 | 31.7 | 0.00 | 0.00% | 9 | 83 | 54.09% | Yes |
| ARM260320P00180000 | 11/5 1:00 PM | 180.00 | 33.60 | 31.2 | 35.35 | 5.25 | 18.52% | 2 | 74 | 53.53% | Yes |
| ARM260320P00185000 | 11/5 3:24 PM | 185.00 | 35.40 | 34.7 | 38.8 | 0.90 | 2.61% | 1 | 153 | 53.28% | Yes |
| ARM260320P00190000 | 11/3 10:09 AM | 190.00 | 34.70 | 38.65 | 41.55 | 0.00 | 0.00% | 1 | 30 | 52.30% | Yes |
| ARM260320P00195000 | 11/5 3:29 PM | 195.00 | 42.75 | 42.2 | 46 | 7.10 | 19.92% | 1 | 9 | 52.74% | Yes |
| ARM260320P00200000 | 10/27 9:42 AM | 200.00 | 40.20 | 46.3 | 49 | 0.00 | 0.00% | 1 | 24 | 51.52% | Yes |
| ARM260320P00210000 | 9/10 12:22 PM | 210.00 | 61.65 | 61.55 | 64.3 | 0.00 | 0.00% | 1 | 8 | 72.40% | Yes |
| ARM260320P00220000 | 10/6 10:32 AM | 220.00 | 66.70 | 62.75 | 65.75 | 0.00 | 0.00% | 25 | 40 | 50.39% | Yes |
| ARM260320P00230000 | 10/13 3:03 PM | 230.00 | 66.95 | 71.85 | 74.85 | 0.00 | 0.00% | 2 | 4 | 50.99% | Yes |
| ARM260320P00240000 | 10/17 3:12 PM | 240.00 | 79.15 | 81.25 | 83.15 | 0.00 | 0.00% | 4 | 8 | 53.96% | Yes |
