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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM260515C00075000 | 10/14 3:23 PM | 75.00 | 100.05 | 86.85 | 90.35 | 0.00 | 0.00% | 0 | 1 | 84.96% | Yes |
| ARM260515C00080000 | 10/13 12:03 PM | 80.00 | 91.85 | 82.25 | 85.75 | 0.00 | 0.00% | 2 | 25 | 81.51% | Yes |
| ARM260515C00085000 | 10/13 12:03 PM | 85.00 | 87.85 | 77.75 | 80.8 | 0.00 | 0.00% | 4 | 2 | 77.28% | Yes |
| ARM260515C00090000 | 10/13 12:03 PM | 90.00 | 83.20 | 73 | 75.95 | 0.00 | 0.00% | 2 | 4 | 72.78% | Yes |
| ARM260515C00095000 | 9/10 1:37 PM | 95.00 | 64.95 | 65 | 68.85 | 0.00 | 0.00% | 4 | 0 | 52.06% | Yes |
| ARM260515C00100000 | 10/29 9:51 AM | 100.00 | 80.20 | 64.3 | 68.2 | 0.00 | 0.00% | 1 | 1 | 70.40% | Yes |
| ARM260515C00105000 | 10/27 10:28 AM | 105.00 | 80.00 | 61 | 64.15 | 0.00 | 0.00% | 4 | 10 | 70.36% | Yes |
| ARM260515C00110000 | 7/31 10:16 AM | 110.00 | 48.25 | 39.5 | 41.95 | 0.00 | 0.00% | 1 | 62 | 0.00% | Yes |
| ARM260515C00115000 | 9/25 11:22 AM | 115.00 | 37.70 | 63.6 | 66.75 | 0.00 | 0.00% | 4 | 5 | 99.77% | Yes |
| ARM260515C00120000 | 10/20 2:53 PM | 120.00 | 61.60 | 49.6 | 52.7 | 0.00 | 0.00% | 2 | 18 | 66.16% | Yes |
| ARM260515C00125000 | 10/31 11:07 AM | 125.00 | 55.25 | 46.05 | 49.3 | 0.00 | 0.00% | 6 | 16 | 65.16% | Yes |
| ARM260515C00130000 | 11/3 9:32 AM | 130.00 | 55.00 | 42.25 | 46.1 | 0.00 | 0.00% | 1 | 12 | 63.77% | Yes |
| ARM260515C00135000 | 10/23 9:55 AM | 135.00 | 48.55 | 39.15 | 43.05 | 0.00 | 0.00% | 1 | 733 | 63.21% | Yes |
| ARM260515C00140000 | 11/3 10:16 AM | 140.00 | 47.00 | 36.3 | 40.3 | 0.00 | 0.00% | 1 | 744 | 62.99% | Yes |
| ARM260515C00145000 | 10/31 9:49 AM | 145.00 | 41.45 | 34.5 | 37.6 | 0.00 | 0.00% | 2 | 41 | 63.73% | Yes |
| ARM260515C00150000 | 11/4 3:49 PM | 150.00 | 34.55 | 31.4 | 35.1 | 0.00 | 0.00% | 20 | 50 | 62.79% | Yes |
| ARM260515C00155000 | 11/5 10:31 AM | 155.00 | 29.10 | 29.1 | 32.7 | -8.76 | -23.14% | 1 | 31 | 62.60% | Yes |
| ARM260515C00160000 | 11/5 3:29 PM | 160.00 | 29.95 | 26.65 | 29.6 | 0.35 | 1.18% | 6 | 36 | 61.16% | Yes |
| ARM260515C00165000 | 11/5 2:22 PM | 165.00 | 26.95 | 25.25 | 27.65 | 0.35 | 1.32% | 5 | 130 | 61.87% | No |
| ARM260515C00170000 | 11/5 3:19 PM | 170.00 | 26.20 | 23.35 | 26.2 | -6.50 | -19.88% | 7 | 96 | 62.28% | No |
| ARM260515C00175000 | 11/5 3:33 PM | 175.00 | 24.27 | 21.6 | 24.5 | -5.23 | -17.73% | 3 | 33 | 62.32% | No |
| ARM260515C00180000 | 11/3 10:21 AM | 180.00 | 27.49 | 20.05 | 22.9 | 0.00 | 0.00% | 11 | 529 | 62.43% | No |
| ARM260515C00185000 | 11/5 2:52 PM | 185.00 | 21.50 | 17.8 | 21.3 | -5.70 | -20.96% | 3 | 64 | 61.55% | No |
| ARM260515C00190000 | 11/3 1:25 PM | 190.00 | 23.80 | 17.05 | 20.25 | 0.00 | 0.00% | 1 | 40 | 62.67% | No |
| ARM260515C00195000 | 11/4 11:10 AM | 195.00 | 18.80 | 15.75 | 19 | 0.00 | 0.00% | 1 | 3 | 62.76% | No |
| ARM260515C00200000 | 11/5 3:33 PM | 200.00 | 16.97 | 14.75 | 17.4 | -6.33 | -27.17% | 3 | 34 | 62.60% | No |
| ARM260515C00210000 | 11/5 3:07 PM | 210.00 | 14.72 | 12.35 | 15.15 | -2.93 | -16.60% | 331 | 296 | 62.33% | No |
| ARM260515C00220000 | 11/4 11:56 AM | 220.00 | 13.00 | 10.65 | 13.6 | 0.00 | 0.00% | 1 | 93 | 62.99% | No |
| ARM260515C00230000 | 11/3 12:08 PM | 230.00 | 13.69 | 8.3 | 11.6 | 0.00 | 0.00% | 10 | 20 | 61.66% | No |
| ARM260515C00240000 | 10/22 11:21 AM | 240.00 | 11.00 | 6.9 | 9.4 | 0.00 | 0.00% | 13 | 439 | 60.55% | No |
| ARM260515C00250000 | 11/4 12:32 PM | 250.00 | 8.11 | 7.05 | 8.75 | 0.00 | 0.00% | 1 | 113 | 63.24% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM260515P00070000 | 9/3 2:54 PM | 70.00 | 1.65 | 0.75 | 1.49 | 0.00 | 0.00% | 6 | 6 | 70.00% | No |
| ARM260515P00075000 | 10/21 1:16 PM | 75.00 | 1.26 | 0 | 3.7 | 0.00 | 0.00% | 21 | 23 | 72.47% | No |
| ARM260515P00080000 | 10/24 2:58 PM | 80.00 | 1.66 | 0.01 | 4.1 | 0.00 | 0.00% | 6 | 275 | 68.90% | No |
| ARM260515P00085000 | 10/16 11:42 AM | 85.00 | 1.80 | 1.06 | 4.3 | 0.00 | 0.00% | 1 | 6 | 68.40% | No |
| ARM260515P00090000 | 10/24 2:58 PM | 90.00 | 2.50 | 0.2 | 4.45 | 0.00 | 0.00% | 9 | 2793 | 60.91% | No |
| ARM260515P00095000 | 10/27 3:35 PM | 95.00 | 2.73 | 1.85 | 4.95 | 0.00 | 0.00% | 3 | 42 | 62.70% | No |
| ARM260515P00100000 | 11/5 10:23 AM | 100.00 | 4.15 | 2.65 | 5.1 | 0.65 | 18.57% | 71 | 626 | 60.29% | No |
| ARM260515P00105000 | 10/31 3:02 PM | 105.00 | 4.15 | 3.3 | 5.3 | 0.00 | 0.00% | 3 | 13 | 57.49% | No |
| ARM260515P00110000 | 10/13 12:20 PM | 110.00 | 6.50 | 4.45 | 6.85 | 0.00 | 0.00% | 4 | 478 | 58.36% | No |
| ARM260515P00115000 | 11/5 1:28 PM | 115.00 | 6.50 | 5.1 | 8.25 | -0.10 | -1.52% | 48 | 717 | 57.28% | No |
| ARM260515P00120000 | 11/5 11:13 AM | 120.00 | 8.30 | 6.55 | 9.5 | 0.30 | 3.75% | 290 | 4268 | 56.89% | No |
| ARM260515P00125000 | 11/3 12:27 PM | 125.00 | 8.00 | 7.45 | 10.8 | 0.00 | 0.00% | 1 | 729 | 55.26% | No |
| ARM260515P00130000 | 10/17 12:03 PM | 130.00 | 11.65 | 8.7 | 12.7 | 0.00 | 0.00% | 1 | 113 | 54.69% | No |
| ARM260515P00135000 | 11/4 2:39 PM | 135.00 | 13.05 | 11.05 | 13.35 | 0.00 | 0.00% | 64 | 350 | 53.52% | No |
| ARM260515P00140000 | 11/4 2:21 PM | 140.00 | 15.05 | 13.45 | 15.6 | 0.00 | 0.00% | 5 | 405 | 54.08% | No |
| ARM260515P00145000 | 10/30 2:44 PM | 145.00 | 15.95 | 15.55 | 17.7 | 0.00 | 0.00% | 1 | 99 | 53.62% | No |
| ARM260515P00150000 | 11/5 11:28 AM | 150.00 | 19.80 | 17.85 | 21.2 | 0.30 | 1.54% | 30 | 31 | 54.63% | No |
| ARM260515P00155000 | 11/3 12:07 PM | 155.00 | 19.05 | 20.15 | 23 | 0.00 | 0.00% | 20 | 45 | 53.29% | No |
| ARM260515P00160000 | 11/3 1:24 PM | 160.00 | 21.42 | 22.5 | 25.8 | 0.00 | 0.00% | 13 | 215 | 52.80% | No |
| ARM260515P00165000 | 10/31 3:02 PM | 165.00 | 24.35 | 25.55 | 28.5 | 0.00 | 0.00% | 2 | 75 | 52.64% | Yes |
| ARM260515P00170000 | 10/24 2:16 PM | 170.00 | 26.75 | 28.85 | 31.5 | 0.00 | 0.00% | 2 | 18 | 52.74% | Yes |
| ARM260515P00175000 | 10/30 1:53 PM | 175.00 | 31.20 | 31.8 | 34.5 | 0.00 | 0.00% | 1 | 58 | 52.15% | Yes |
| ARM260515P00180000 | 10/16 3:10 PM | 180.00 | 34.81 | 35.05 | 38 | 0.00 | 0.00% | 0 | 2 | 52.12% | Yes |
| ARM260515P00185000 | 10/30 9:36 AM | 185.00 | 37.90 | 38.45 | 42.1 | 0.00 | 0.00% | 0 | 2 | 52.64% | Yes |
| ARM260515P00190000 | 11/5 3:57 PM | 190.00 | 44.50 | 43.55 | 44.5 | 3.55 | 8.67% | 2 | 2 | 52.90% | Yes |
| ARM260515P00195000 | 10/30 9:36 AM | 195.00 | 44.65 | 45.8 | 48.7 | 0.00 | 0.00% | 0 | 2 | 51.71% | Yes |
| ARM260515P00200000 | 10/30 9:36 AM | 200.00 | 48.10 | 49.6 | 52.5 | 0.00 | 0.00% | 2 | 10 | 51.57% | Yes |
| ARM260515P00210000 | 10/30 9:36 AM | 210.00 | 55.70 | 57.45 | 60.45 | 0.00 | 0.00% | 2 | 5 | 51.28% | Yes |
| ARM260515P00220000 | 9/23 3:30 PM | 220.00 | 81.47 | 0 | 0 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
| ARM260515P00230000 | 10/30 9:36 AM | 230.00 | 71.85 | 74.15 | 78.2 | 0.00 | 0.00% | 2 | 8 | 51.94% | Yes |
| ARM260515P00240000 | 10/30 9:36 AM | 240.00 | 80.35 | 82.55 | 85.9 | 0.00 | 0.00% | 2 | 8 | 54.63% | Yes |
| ARM260515P00250000 | 10/27 12:45 PM | 250.00 | 81.13 | 91.7 | 95.8 | 0.00 | 0.00% | 6 | 4 | 50.67% | Yes |
