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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM260417C00070000 | 11/4 10:38 AM | 70.00 | 96.40 | 90.7 | 94.4 | 0.00 | 0.00% | 2 | 4 | 89.77% | Yes |
| ARM260417C00080000 | 10/28 11:39 AM | 80.00 | 96.80 | 81.45 | 84.4 | 0.00 | 0.00% | 2 | 2 | 80.30% | Yes |
| ARM260417C00085000 | 10/28 11:39 AM | 85.00 | 92.35 | 76.75 | 80.35 | 0.00 | 0.00% | 2 | 2 | 78.88% | Yes |
| ARM260417C00090000 | 10/29 11:10 AM | 90.00 | 87.60 | 71.9 | 75.3 | 0.00 | 0.00% | 2 | 3 | 73.41% | Yes |
| ARM260417C00095000 | 10/28 11:39 AM | 95.00 | 83.20 | 67.5 | 70.5 | 0.00 | 0.00% | 10 | 5 | 70.26% | Yes |
| ARM260417C00100000 | 10/28 11:39 AM | 100.00 | 78.85 | 63 | 66.45 | 0.00 | 0.00% | 2 | 1 | 68.73% | Yes |
| ARM260417C00105000 | 10/14 9:31 AM | 105.00 | 71.65 | 59.3 | 62.15 | 0.00 | 0.00% | 1 | 1 | 68.07% | Yes |
| ARM260417C00110000 | 10/20 1:59 PM | 110.00 | 67.75 | 54.8 | 57.7 | 0.00 | 0.00% | 1 | 10 | 64.90% | Yes |
| ARM260417C00115000 | 10/29 3:47 PM | 115.00 | 64.15 | 51.25 | 54.6 | 0.00 | 0.00% | 2 | 1 | 66.03% | Yes |
| ARM260417C00120000 | 10/28 11:38 AM | 120.00 | 61.85 | 47.9 | 50.55 | 0.00 | 0.00% | 2 | 3 | 65.08% | Yes |
| ARM260417C00125000 | 10/21 12:17 PM | 125.00 | 56.22 | 44.45 | 46.95 | 0.00 | 0.00% | 1 | 6 | 64.29% | Yes |
| ARM260417C00130000 | 11/3 2:35 PM | 130.00 | 50.80 | 41.05 | 43.5 | 0.00 | 0.00% | 4 | 15 | 63.37% | Yes |
| ARM260417C00135000 | 11/5 1:07 PM | 135.00 | 38.58 | 37.65 | 40.45 | -1.88 | -4.65% | 1 | 161 | 62.65% | Yes |
| ARM260417C00140000 | 10/31 3:51 PM | 140.00 | 45.00 | 34.75 | 37 | 0.00 | 0.00% | 1 | 604 | 61.66% | Yes |
| ARM260417C00145000 | 10/29 10:19 AM | 145.00 | 44.65 | 31.55 | 34.8 | 0.00 | 0.00% | 1 | 22 | 61.54% | Yes |
| ARM260417C00150000 | 11/5 3:53 PM | 150.00 | 31.00 | 29.5 | 32.35 | -0.86 | -2.70% | 3 | 33 | 62.15% | Yes |
| ARM260417C00155000 | 11/4 3:49 PM | 155.00 | 29.65 | 26.5 | 29.9 | 0.00 | 0.00% | 10 | 46 | 61.16% | Yes |
| ARM260417C00160000 | 11/5 3:31 PM | 160.00 | 26.80 | 24.1 | 27.55 | -2.82 | -9.52% | 15 | 68 | 60.69% | Yes |
| ARM260417C00165000 | 11/5 3:54 PM | 165.00 | 25.65 | 22.3 | 24.3 | -3.80 | -12.90% | 19 | 48 | 59.52% | No |
| ARM260417C00170000 | 11/5 3:52 PM | 170.00 | 20.80 | 20.85 | 23.45 | -2.84 | -12.01% | 19 | 79 | 61.26% | No |
| ARM260417C00175000 | 10/30 1:09 PM | 175.00 | 24.50 | 18.35 | 21.35 | 0.00 | 0.00% | 6 | 43 | 59.97% | No |
| ARM260417C00180000 | 11/5 2:59 PM | 180.00 | 20.21 | 16.55 | 19.5 | -0.59 | -2.84% | 27 | 77 | 59.49% | No |
| ARM260417C00185000 | 10/28 1:21 PM | 185.00 | 25.45 | 15.55 | 18.7 | 0.00 | 0.00% | 2 | 122 | 60.90% | No |
| ARM260417C00190000 | 11/4 10:08 AM | 190.00 | 17.50 | 14.2 | 17.5 | 0.00 | 0.00% | 2 | 50 | 61.17% | No |
| ARM260417C00195000 | 11/3 11:34 AM | 195.00 | 19.35 | 13.05 | 14.85 | 0.00 | 0.00% | 1 | 29 | 59.67% | No |
| ARM260417C00200000 | 11/5 3:54 PM | 200.00 | 13.30 | 11.85 | 14.7 | -1.23 | -8.47% | 202 | 473 | 60.91% | No |
| ARM260417C00210000 | 10/29 11:47 AM | 210.00 | 17.98 | 10.25 | 13.1 | 0.00 | 0.00% | 1 | 317 | 62.19% | No |
| ARM260417C00220000 | 11/5 12:17 PM | 220.00 | 9.30 | 8 | 11.25 | -1.85 | -16.59% | 19 | 94 | 61.51% | No |
| ARM260417C00230000 | 11/5 12:27 PM | 230.00 | 8.05 | 6.65 | 9.75 | -0.60 | -6.94% | 1 | 159 | 61.76% | No |
| ARM260417C00240000 | 11/5 12:47 PM | 240.00 | 6.85 | 5.7 | 8.2 | -4.40 | -39.11% | 1 | 362 | 61.87% | No |
| ARM260417C00250000 | 11/5 1:27 PM | 250.00 | 5.43 | 4.1 | 7.55 | -2.67 | -32.96% | 3 | 81 | 61.73% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM260417P00070000 | 11/4 3:21 PM | 70.00 | 0.87 | 0.15 | 2.15 | 0.00 | 0.00% | 1 | 39 | 76.20% | No |
| ARM260417P00075000 | 10/21 1:16 PM | 75.00 | 0.88 | 0 | 3.35 | 0.00 | 0.00% | 21 | 24 | 76.64% | No |
| ARM260417P00080000 | 10/28 3:23 PM | 80.00 | 1.00 | 0.01 | 3.65 | 0.00 | 0.00% | 1 | 51 | 72.51% | No |
| ARM260417P00085000 | 10/24 9:50 AM | 85.00 | 1.36 | 0.01 | 4 | 0.00 | 0.00% | 2 | 8 | 68.63% | No |
| ARM260417P00090000 | 10/27 10:13 AM | 90.00 | 1.60 | 0.17 | 4.1 | 0.00 | 0.00% | 2 | 64 | 64.48% | No |
| ARM260417P00095000 | 10/28 10:56 AM | 95.00 | 1.98 | 1.63 | 3.15 | 0.00 | 0.00% | 1 | 44 | 61.32% | No |
| ARM260417P00100000 | 11/5 3:33 PM | 100.00 | 2.46 | 2.26 | 2.92 | -0.69 | -21.90% | 58 | 518 | 57.74% | No |
| ARM260417P00105000 | 10/24 2:50 PM | 105.00 | 3.05 | 2.63 | 4.3 | 0.00 | 0.00% | 2 | 63 | 57.95% | No |
| ARM260417P00110000 | 11/4 9:30 AM | 110.00 | 4.09 | 3.35 | 5.65 | 0.00 | 0.00% | 1 | 82 | 58.07% | No |
| ARM260417P00115000 | 10/22 12:39 PM | 115.00 | 5.91 | 4.2 | 5.9 | 0.00 | 0.00% | 1 | 67 | 55.46% | No |
| ARM260417P00120000 | 11/5 11:14 AM | 120.00 | 7.00 | 4.1 | 7.8 | 1.87 | 36.45% | 180 | 21 | 54.00% | No |
| ARM260417P00125000 | 11/5 3:59 PM | 125.00 | 7.95 | 6.6 | 7.95 | 1.60 | 25.20% | 5 | 369 | 53.63% | No |
| ARM260417P00130000 | 11/5 3:41 PM | 130.00 | 8.40 | 6.9 | 10.65 | -0.55 | -6.15% | 641 | 830 | 53.26% | No |
| ARM260417P00135000 | 11/5 3:10 PM | 135.00 | 9.85 | 9.5 | 12.2 | 0.20 | 2.07% | 2 | 677 | 54.04% | No |
| ARM260417P00140000 | 10/31 11:01 AM | 140.00 | 11.40 | 10.85 | 14 | 0.00 | 0.00% | 20 | 67 | 52.82% | No |
| ARM260417P00145000 | 10/29 10:21 AM | 145.00 | 12.10 | 13.45 | 16 | 0.00 | 0.00% | 3 | 10 | 53.11% | No |
| ARM260417P00150000 | 11/5 10:36 AM | 150.00 | 18.53 | 15.7 | 18.85 | 4.77 | 34.67% | 1 | 670 | 53.51% | No |
| ARM260417P00155000 | 11/5 9:30 AM | 155.00 | 20.90 | 18.15 | 20.6 | 4.98 | 31.28% | 1 | 18 | 52.34% | No |
| ARM260417P00160000 | 11/5 3:24 PM | 160.00 | 21.53 | 20.75 | 23.35 | 2.53 | 13.32% | 1 | 202 | 52.15% | No |
| ARM260417P00165000 | 11/3 10:52 AM | 165.00 | 22.00 | 23.05 | 27 | 0.00 | 0.00% | 1 | 2 | 52.27% | Yes |
| ARM260417P00170000 | 11/4 10:10 AM | 170.00 | 27.70 | 26.15 | 30.35 | 0.00 | 0.00% | 44 | 452 | 52.58% | Yes |
| ARM260417P00175000 | 11/4 10:10 AM | 175.00 | 30.75 | 29.35 | 32.9 | 0.00 | 0.00% | 1 | 20 | 51.70% | Yes |
| ARM260417P00180000 | 11/4 10:10 AM | 180.00 | 33.95 | 32.8 | 36.2 | 0.00 | 0.00% | 1 | 8 | 51.63% | Yes |
| ARM260417P00195000 | 10/17 1:29 PM | 195.00 | 45.65 | 43.8 | 47.05 | 0.00 | 0.00% | 2 | 1 | 51.40% | Yes |
| ARM260417P00240000 | 10/27 2:28 PM | 240.00 | 71.20 | 81.7 | 84.9 | 0.00 | 0.00% | 15 | 18 | 55.74% | Yes |
| ARM260417P00250000 | 10/29 9:30 AM | 250.00 | 81.24 | 90.5 | 93.95 | 0.00 | 0.00% | 2 | 3 | 55.64% | Yes |
