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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM260618C00045000 | 10/9 11:05 AM | 45.00 | 124.00 | 115.75 | 119 | 0.00 | 0.00% | 5 | 32 | 110.38% | Yes |
| ARM260618C00047500 | 3/31 2:39 PM | 47.50 | 64.61 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ARM260618C00050000 | 10/14 9:39 AM | 50.00 | 127.50 | 110.55 | 114.3 | 0.00 | 0.00% | 1 | 92 | 102.34% | Yes |
| ARM260618C00055000 | 8/1 12:42 PM | 55.00 | 86.00 | 86.6 | 87.45 | 0.00 | 0.00% | 2 | 83 | 0.00% | Yes |
| ARM260618C00060000 | 10/17 3:01 PM | 60.00 | 108.30 | 101.5 | 104.85 | 0.00 | 0.00% | 1 | 49 | 94.34% | Yes |
| ARM260618C00065000 | 5/9 3:31 PM | 65.00 | 57.50 | 74.3 | 75.15 | 0.00 | 0.00% | 1 | 31 | 0.00% | Yes |
| ARM260618C00070000 | 9/24 12:07 PM | 70.00 | 77.37 | 102.9 | 106.05 | 0.00 | 0.00% | 1 | 55 | 141.67% | Yes |
| ARM260618C00075000 | 8/15 12:31 PM | 75.00 | 68.00 | 68.5 | 69.4 | 0.00 | 0.00% | 1 | 37 | 0.00% | Yes |
| ARM260618C00077500 | 8/15 1:28 PM | 77.50 | 66.00 | 66.35 | 67.25 | 0.00 | 0.00% | 1 | 17 | 0.00% | Yes |
| ARM260618C00080000 | 10/14 3:21 PM | 80.00 | 96.25 | 83 | 86.45 | 0.00 | 0.00% | 2 | 96 | 79.22% | Yes |
| ARM260618C00082500 | 4/23 11:23 AM | 82.50 | 40.55 | 55.95 | 56.9 | 0.00 | 0.00% | 2 | 36 | 0.00% | Yes |
| ARM260618C00085000 | 11/5 2:43 PM | 85.00 | 83.20 | 78.8 | 82 | -2.85 | -3.31% | 1 | 97 | 77.02% | Yes |
| ARM260618C00087500 | 8/1 12:42 PM | 87.50 | 58.35 | 58 | 59 | 0.00 | 0.00% | 1 | 39 | 0.00% | Yes |
| ARM260618C00090000 | 11/5 11:13 AM | 90.00 | 74.50 | 74.8 | 77.1 | -8.95 | -10.72% | 2 | 185 | 74.06% | Yes |
| ARM260618C00092500 | 10/13 12:04 PM | 92.50 | 81.95 | 71.6 | 75.1 | 0.00 | 0.00% | 10 | 25 | 70.91% | Yes |
| ARM260618C00095000 | 10/28 12:22 PM | 95.00 | 85.34 | 69.65 | 72.6 | 0.00 | 0.00% | 1 | 124 | 69.47% | Yes |
| ARM260618C00097500 | 10/14 3:21 PM | 97.50 | 81.35 | 67.4 | 70.55 | 0.00 | 0.00% | 2 | 83 | 68.32% | Yes |
| ARM260618C00100000 | 11/5 11:52 AM | 100.00 | 66.32 | 66.05 | 68.65 | -7.48 | -10.14% | 1 | 238 | 69.15% | Yes |
| ARM260618C00105000 | 10/13 3:27 PM | 105.00 | 76.90 | 62.65 | 64.5 | 0.00 | 0.00% | 23 | 174 | 68.35% | Yes |
| ARM260618C00110000 | 10/14 9:57 AM | 110.00 | 75.00 | 58.5 | 61 | 0.00 | 0.00% | 1 | 590 | 67.04% | Yes |
| ARM260618C00115000 | 10/13 12:04 PM | 115.00 | 64.55 | 54.85 | 57.15 | 0.00 | 0.00% | 13 | 3747 | 65.67% | Yes |
| ARM260618C00120000 | 11/5 3:05 PM | 120.00 | 54.50 | 51.2 | 54.45 | 0.10 | 0.18% | 20 | 4324 | 65.66% | Yes |
| ARM260618C00125000 | 11/3 2:22 PM | 125.00 | 58.05 | 47.25 | 51.1 | 0.00 | 0.00% | 6 | 2496 | 64.00% | Yes |
| ARM260618C00130000 | 11/5 2:48 PM | 130.00 | 48.43 | 44 | 47.9 | -1.42 | -2.85% | 6 | 1557 | 63.20% | Yes |
| ARM260618C00135000 | 10/31 3:49 PM | 135.00 | 52.36 | 41 | 44.95 | 0.00 | 0.00% | 1 | 1795 | 62.71% | Yes |
| ARM260618C00140000 | 11/5 3:54 PM | 140.00 | 40.00 | 38.15 | 41.7 | -1.90 | -4.53% | 32 | 2382 | 61.74% | Yes |
| ARM260618C00145000 | 11/5 3:38 PM | 145.00 | 38.40 | 35.5 | 38.55 | -0.62 | -1.59% | 8 | 925 | 60.86% | Yes |
| ARM260618C00150000 | 11/5 3:06 PM | 150.00 | 36.81 | 32.95 | 36.1 | -0.79 | -2.10% | 3 | 1247 | 60.58% | Yes |
| ARM260618C00155000 | 11/5 2:34 PM | 155.00 | 34.50 | 31.5 | 33.8 | 0.54 | 1.59% | 7 | 1117 | 61.33% | Yes |
| ARM260618C00160000 | 11/5 3:29 PM | 160.00 | 32.00 | 28.35 | 32.45 | 0.50 | 1.59% | 13 | 385 | 61.00% | Yes |
| ARM260618C00165000 | 11/5 3:24 PM | 165.00 | 30.65 | 26.55 | 29.9 | 0.45 | 1.49% | 2 | 606 | 60.59% | No |
| ARM260618C00170000 | 11/5 1:29 PM | 170.00 | 26.91 | 24.65 | 27.65 | -0.08 | -0.30% | 2 | 496 | 60.14% | No |
| ARM260618C00175000 | 11/5 2:57 PM | 175.00 | 26.90 | 23.2 | 26.3 | -5.10 | -15.94% | 348 | 223 | 60.81% | No |
| ARM260618C00180000 | 11/4 3:51 PM | 180.00 | 24.33 | 21.9 | 25.15 | 0.00 | 0.00% | 30 | 447 | 61.61% | No |
| ARM260618C00185000 | 11/5 2:33 PM | 185.00 | 23.20 | 19.85 | 22.85 | -3.60 | -13.43% | 10 | 312 | 60.31% | No |
| ARM260618C00190000 | 11/5 12:05 PM | 190.00 | 19.95 | 18.6 | 22.25 | -1.57 | -7.30% | 1 | 501 | 61.31% | No |
| ARM260618C00195000 | 11/5 3:54 PM | 195.00 | 18.70 | 18.05 | 20.15 | -4.30 | -18.70% | 6 | 991 | 61.33% | No |
| ARM260618C00200000 | 11/5 3:59 PM | 200.00 | 17.40 | 17.4 | 18.5 | -0.60 | -3.33% | 10 | 2099 | 61.53% | No |
| ARM260618C00210000 | 11/4 11:07 AM | 210.00 | 16.88 | 14.35 | 17.1 | 0.00 | 0.00% | 20 | 1398 | 61.60% | No |
| ARM260618C00220000 | 11/5 10:34 AM | 220.00 | 12.90 | 12.3 | 15.55 | -4.77 | -26.99% | 1 | 274 | 61.99% | No |
| ARM260618C00230000 | 11/4 12:34 PM | 230.00 | 12.15 | 10.75 | 13.65 | 0.00 | 0.00% | 2 | 386 | 62.01% | No |
| ARM260618C00240000 | 11/5 10:14 AM | 240.00 | 9.98 | 9.85 | 12.05 | -3.02 | -23.23% | 102 | 865 | 62.63% | No |
| ARM260618C00250000 | 11/5 3:54 PM | 250.00 | 9.80 | 8.7 | 10.15 | 0.10 | 1.03% | 4 | 1093 | 62.16% | No |
| ARM260618C00260000 | 11/5 3:54 PM | 260.00 | 8.90 | 7.1 | 10.05 | 0.25 | 2.89% | 2 | 803 | 62.98% | No |
| ARM260618C00270000 | 11/5 3:50 PM | 270.00 | 6.90 | 7 | 8.3 | -2.60 | -27.37% | 7 | 1239 | 63.26% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM260618P00042500 | 9/29 3:37 PM | 42.50 | 0.32 | 0 | 0.93 | 0.00 | 0.00% | 2 | 7 | 85.11% | No |
| ARM260618P00045000 | 10/27 2:12 PM | 45.00 | 0.71 | 0.01 | 1.08 | 0.00 | 0.00% | 10 | 414 | 83.74% | No |
| ARM260618P00047500 | 10/27 2:12 PM | 47.50 | 0.78 | 0 | 2.35 | 0.00 | 0.00% | 10 | 127 | 92.51% | No |
| ARM260618P00050000 | 10/13 1:05 PM | 50.00 | 0.40 | 0 | 2.57 | 0.00 | 0.00% | 1 | 260 | 90.48% | No |
| ARM260618P00055000 | 9/18 11:31 AM | 55.00 | 0.58 | 0.27 | 1.01 | 0.00 | 0.00% | 5 | 109 | 73.19% | No |
| ARM260618P00060000 | 10/31 3:28 PM | 60.00 | 0.70 | 0.3 | 1.45 | 0.00 | 0.00% | 4 | 269 | 71.66% | No |
| ARM260618P00065000 | 10/31 3:29 PM | 65.00 | 0.89 | 0.36 | 3.35 | 0.00 | 0.00% | 2 | 211 | 77.73% | No |
| ARM260618P00070000 | 10/10 3:05 PM | 70.00 | 1.49 | 0.8 | 2.75 | 0.00 | 0.00% | 31 | 1959 | 71.34% | No |
| ARM260618P00075000 | 11/4 9:33 AM | 75.00 | 1.61 | 1.09 | 3.4 | 0.00 | 0.00% | 9 | 1041 | 70.02% | No |
| ARM260618P00077500 | 6/30 2:51 PM | 77.50 | 2.85 | 2.06 | 2.47 | 0.00 | 0.00% | 5 | 534 | 67.58% | No |
| ARM260618P00080000 | 11/3 12:46 PM | 80.00 | 1.78 | 1.6 | 2.65 | 0.00 | 0.00% | 1 | 2704 | 64.01% | No |
| ARM260618P00082500 | 10/10 2:41 PM | 82.50 | 2.60 | 1.55 | 2.98 | 0.00 | 0.00% | 1 | 223 | 62.62% | No |
| ARM260618P00085000 | 11/5 2:37 PM | 85.00 | 2.22 | 1.76 | 3.5 | -0.38 | -14.62% | 7 | 1441 | 62.70% | No |
| ARM260618P00087500 | 10/16 11:25 AM | 87.50 | 2.57 | 2.05 | 2.81 | 0.00 | 0.00% | 1 | 100 | 59.06% | No |
| ARM260618P00090000 | 11/5 12:50 PM | 90.00 | 2.90 | 0.87 | 4.45 | -0.01 | -0.34% | 119 | 1447 | 58.20% | No |
| ARM260618P00092500 | 10/24 2:50 PM | 92.50 | 2.89 | 2.29 | 3.3 | 0.00 | 0.00% | 3 | 1279 | 56.74% | No |
| ARM260618P00095000 | 10/14 2:00 PM | 95.00 | 3.53 | 2.7 | 4.6 | 0.00 | 0.00% | 1 | 575 | 59.03% | No |
| ARM260618P00097500 | 11/5 3:43 PM | 97.50 | 3.65 | 3.2 | 5.8 | 0.41 | 12.65% | 3 | 138 | 60.72% | No |
| ARM260618P00100000 | 10/27 12:15 PM | 100.00 | 4.22 | 3.75 | 4.6 | 0.32 | 8.21% | 1 | 2052 | 56.92% | No |
| ARM260618P00105000 | 11/5 3:08 PM | 105.00 | 4.80 | 4 | 5.85 | -1.80 | -27.27% | 4 | 4164 | 55.54% | No |
| ARM260618P00110000 | 11/5 3:22 PM | 110.00 | 5.85 | 5.6 | 7 | 0.25 | 4.46% | 4 | 2009 | 56.11% | No |
| ARM260618P00115000 | 11/5 3:43 PM | 115.00 | 7.15 | 5.9 | 9.15 | -0.49 | -6.41% | 10 | 804 | 55.55% | No |
| ARM260618P00120000 | 11/5 3:32 PM | 120.00 | 8.55 | 8.4 | 9.75 | -0.35 | -3.93% | 8 | 2644 | 55.53% | No |
| ARM260618P00125000 | 11/4 1:22 PM | 125.00 | 10.68 | 9.2 | 11.5 | 0.00 | 0.00% | 10 | 2602 | 54.30% | No |
| ARM260618P00130000 | 11/4 2:48 PM | 130.00 | 12.20 | 10.9 | 12.75 | 0.00 | 0.00% | 2 | 5162 | 53.29% | No |
| ARM260618P00135000 | 11/4 2:21 PM | 135.00 | 14.30 | 12.8 | 14.5 | 0.00 | 0.00% | 2 | 1824 | 52.83% | No |
| ARM260618P00140000 | 11/5 3:01 PM | 140.00 | 15.18 | 14.7 | 17.8 | 1.28 | 9.21% | 1 | 1627 | 53.79% | No |
| ARM260618P00145000 | 11/5 3:24 PM | 145.00 | 17.70 | 17.1 | 20.05 | 2.10 | 13.46% | 9 | 325 | 53.70% | No |
| ARM260618P00150000 | 11/4 1:23 PM | 150.00 | 20.99 | 18.6 | 22.8 | 0.00 | 0.00% | 5 | 975 | 52.84% | No |
| ARM260618P00155000 | 10/28 12:48 PM | 155.00 | 20.10 | 21.75 | 23.95 | 0.00 | 0.00% | 1 | 275 | 51.75% | No |
| ARM260618P00160000 | 11/4 12:09 PM | 160.00 | 25.10 | 25.1 | 26.65 | 0.00 | 0.00% | 400 | 497 | 52.16% | No |
| ARM260618P00165000 | 11/5 2:36 PM | 165.00 | 28.25 | 27.05 | 31.1 | 3.60 | 14.60% | 1 | 140 | 52.62% | Yes |
| ARM260618P00170000 | 11/5 3:21 PM | 170.00 | 31.20 | 30.05 | 32.95 | 1.85 | 6.30% | 1 | 271 | 51.24% | Yes |
| ARM260618P00175000 | 11/4 12:02 PM | 175.00 | 34.14 | 33.25 | 36.55 | 0.00 | 0.00% | 15 | 46 | 51.54% | Yes |
| ARM260618P00180000 | 11/4 12:02 PM | 180.00 | 37.09 | 36.55 | 39.4 | 0.00 | 0.00% | 15 | 46 | 50.93% | Yes |
| ARM260618P00185000 | 10/31 3:04 PM | 185.00 | 37.85 | 40 | 43.2 | 0.00 | 0.00% | 6 | 121 | 51.18% | Yes |
| ARM260618P00190000 | 10/27 10:35 AM | 190.00 | 37.11 | 43.55 | 46.5 | 0.00 | 0.00% | 10 | 112 | 50.79% | Yes |
| ARM260618P00195000 | 10/9 11:58 AM | 195.00 | 48.00 | 47.2 | 50.2 | 0.00 | 0.00% | 1 | 306 | 50.68% | Yes |
| ARM260618P00200000 | 10/3 1:57 PM | 200.00 | 57.48 | 51 | 54.05 | 0.00 | 0.00% | 3 | 96 | 50.68% | Yes |
| ARM260618P00210000 | 10/31 3:49 PM | 210.00 | 54.50 | 58.8 | 61.55 | 0.00 | 0.00% | 500 | 598 | 50.04% | Yes |
| ARM260618P00220000 | 10/6 9:35 AM | 220.00 | 70.70 | 67.2 | 69.5 | 0.00 | 0.00% | 3 | 21 | 52.53% | Yes |
| ARM260618P00230000 | 10/14 9:48 AM | 230.00 | 71.80 | 75.5 | 77.7 | 0.00 | 0.00% | 3 | 10 | 51.82% | Yes |
| ARM260618P00240000 | 8/7 11:45 AM | 240.00 | 103.15 | 99.85 | 101.75 | 0.00 | 0.00% | 3 | 6 | 84.55% | Yes |
| ARM260618P00250000 | 10/27 12:46 PM | 250.00 | 82.10 | 92.9 | 96.05 | 0.00 | 0.00% | 6 | 3 | 53.78% | Yes |
| ARM260618P00260000 | 10/27 12:46 PM | 260.00 | 90.80 | 101.65 | 104.8 | 0.00 | 0.00% | 6 | 6 | 52.84% | Yes |
| ARM260618P00270000 | 10/27 12:46 PM | 270.00 | 99.05 | 110.9 | 113.85 | 0.00 | 0.00% | 6 | 6 | 52.25% | Yes |
