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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM260821C00070000 | 8/22 10:53 AM | 70.00 | 74.63 | 73.65 | 75.05 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ARM260821C00090000 | 8/20 9:44 AM | 90.00 | 51.00 | 57.2 | 58.85 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| ARM260821C00095000 | 10/17 3:47 PM | 95.00 | 79.65 | 71.5 | 74.65 | 0.00 | 0.00% | 2 | 1 | 68.30% | Yes |
| ARM260821C00100000 | 10/27 10:31 AM | 100.00 | 89.74 | 67.5 | 70.8 | 0.00 | 0.00% | 3 | 3 | 66.89% | Yes |
| ARM260821C00105000 | 10/13 12:05 PM | 105.00 | 74.65 | 64.2 | 67.4 | 0.00 | 0.00% | 2 | 5 | 66.96% | Yes |
| ARM260821C00110000 | 10/14 9:31 AM | 110.00 | 72.67 | 60.05 | 63.35 | 0.00 | 0.00% | 1 | 4 | 64.58% | Yes |
| ARM260821C00115000 | 10/13 12:05 PM | 115.00 | 67.35 | 57.2 | 60.8 | 0.00 | 0.00% | 0 | 1 | 65.70% | Yes |
| ARM260821C00120000 | 10/13 12:04 PM | 120.00 | 64.10 | 53.55 | 56.95 | 0.00 | 0.00% | 2 | 2 | 63.83% | Yes |
| ARM260821C00125000 | 8/26 9:41 AM | 125.00 | 36.10 | 35.25 | 36.25 | 0.00 | 0.00% | 1 | 1 | 20.61% | Yes |
| ARM260821C00130000 | 10/13 12:05 PM | 130.00 | 57.70 | 47.9 | 51.5 | 0.00 | 0.00% | 2 | 3 | 63.96% | Yes |
| ARM260821C00135000 | 10/15 9:38 AM | 135.00 | 56.11 | 44.6 | 48.7 | 0.00 | 0.00% | 1 | 37 | 63.01% | Yes |
| ARM260821C00140000 | 10/8 2:05 PM | 140.00 | 45.47 | 42 | 46.1 | 0.00 | 0.00% | 3 | 40 | 62.78% | Yes |
| ARM260821C00145000 | 10/27 11:06 AM | 145.00 | 56.66 | 39.5 | 43.6 | 0.00 | 0.00% | 1 | 78 | 62.51% | Yes |
| ARM260821C00150000 | 10/17 1:16 PM | 150.00 | 44.00 | 37 | 41.25 | 0.00 | 0.00% | 2 | 13 | 62.16% | Yes |
| ARM260821C00155000 | 10/30 2:19 PM | 155.00 | 42.00 | 34.65 | 38.95 | 0.00 | 0.00% | 1 | 18 | 61.80% | Yes |
| ARM260821C00160000 | 10/22 10:19 AM | 160.00 | 41.20 | 32.7 | 36.8 | 0.00 | 0.00% | 1 | 11 | 61.74% | Yes |
| ARM260821C00165000 | 11/4 12:18 PM | 165.00 | 34.10 | 30.6 | 34.65 | 0.00 | 0.00% | 4 | 14 | 61.35% | No |
| ARM260821C00170000 | 11/5 10:21 AM | 170.00 | 29.20 | 29.9 | 32.9 | -5.80 | -16.57% | 1 | 83 | 62.39% | No |
| ARM260821C00175000 | 11/5 1:24 PM | 175.00 | 29.50 | 28.15 | 30.7 | -5.25 | -15.11% | 1 | 29 | 61.91% | No |
| ARM260821C00180000 | 11/3 9:30 AM | 180.00 | 35.00 | 26.8 | 29.55 | 0.00 | 0.00% | 1 | 7 | 62.54% | No |
| ARM260821C00185000 | 10/14 12:42 PM | 185.00 | 38.45 | 23.65 | 28.15 | 0.00 | 0.00% | 1 | 3 | 61.22% | No |
| ARM260821C00190000 | 10/29 2:33 PM | 190.00 | 31.76 | 22.2 | 26.75 | 0.00 | 0.00% | 4 | 20 | 61.24% | No |
| ARM260821C00195000 | 11/4 2:40 PM | 195.00 | 24.00 | 21.85 | 25.45 | 0.00 | 0.00% | 1 | 10 | 62.17% | No |
| ARM260821C00200000 | 10/31 2:05 PM | 200.00 | 27.41 | 20.4 | 24 | 0.00 | 0.00% | 3 | 22 | 61.87% | No |
| ARM260821C00210000 | 10/27 10:28 AM | 210.00 | 27.44 | 17.65 | 21 | 0.00 | 0.00% | 2 | 96 | 60.93% | No |
| ARM260821C00220000 | 11/4 1:39 PM | 220.00 | 18.14 | 16.55 | 19.6 | 0.00 | 0.00% | 1 | 10 | 62.45% | No |
| ARM260821C00230000 | 11/3 11:57 AM | 230.00 | 20.03 | 13.75 | 18 | 0.00 | 0.00% | 2 | 13 | 61.83% | No |
| ARM260821C00240000 | 10/27 12:26 PM | 240.00 | 22.00 | 13.5 | 15.85 | 0.00 | 0.00% | 5 | 6 | 62.72% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM260821P00070000 | 10/10 3:05 PM | 70.00 | 2.05 | 0.01 | 2.35 | 0.00 | 0.00% | 3 | 818 | 57.52% | No |
| ARM260821P00080000 | 11/3 12:46 PM | 80.00 | 2.53 | 0.56 | 4 | 0.00 | 0.00% | 1 | 80 | 57.51% | No |
| ARM260821P00085000 | 10/10 10:43 AM | 85.00 | 3.25 | 2.52 | 4.3 | 0.00 | 0.00% | 2 | 87 | 59.52% | No |
| ARM260821P00090000 | 11/5 2:35 PM | 90.00 | 4.12 | 1.95 | 4.2 | 0.00 | 0.00% | 38 | 2 | 53.50% | No |
| ARM260821P00095000 | 10/16 2:42 PM | 95.00 | 5.07 | 3.25 | 5.15 | 0.00 | 0.00% | 1 | 9 | 54.46% | No |
| ARM260821P00100000 | 11/5 2:35 PM | 100.00 | 5.98 | 4.25 | 6.7 | 0.65 | 12.20% | 38 | 18 | 55.16% | No |
| ARM260821P00105000 | 10/10 1:04 PM | 105.00 | 7.42 | 5.75 | 7.7 | 0.00 | 0.00% | 2 | 65 | 55.10% | No |
| ARM260821P00110000 | 8/29 3:19 PM | 110.00 | 11.05 | 9.3 | 9.9 | 0.00 | 0.00% | 1 | 9 | 59.28% | No |
| ARM260821P00115000 | 9/24 3:47 PM | 115.00 | 11.65 | 7.9 | 10 | 0.00 | 0.00% | 19 | 21 | 52.98% | No |
| ARM260821P00120000 | 10/24 11:24 AM | 120.00 | 10.18 | 9.55 | 13.25 | 0.00 | 0.00% | 1 | 512 | 54.90% | No |
| ARM260821P00125000 | 10/10 11:02 AM | 125.00 | 13.70 | 11.3 | 15 | 0.00 | 0.00% | 2 | 160 | 54.55% | No |
| ARM260821P00130000 | 10/21 1:57 PM | 130.00 | 13.25 | 12.85 | 16.95 | 0.00 | 0.00% | 1 | 1067 | 53.89% | No |
| ARM260821P00135000 | 10/24 9:30 AM | 135.00 | 15.89 | 15.55 | 19.05 | 0.00 | 0.00% | 3 | 1131 | 54.33% | No |
| ARM260821P00140000 | 11/3 3:44 PM | 140.00 | 16.96 | 17.05 | 21.3 | 0.00 | 0.00% | 1 | 615 | 53.37% | No |
| ARM260821P00145000 | 10/24 12:12 PM | 145.00 | 19.00 | 19.45 | 23.75 | 0.00 | 0.00% | 1 | 18 | 53.26% | No |
| ARM260821P00150000 | 10/31 9:38 AM | 150.00 | 22.00 | 22 | 26.25 | 0.00 | 0.00% | 1 | 2 | 53.07% | No |
| ARM260821P00155000 | 10/31 3:05 PM | 155.00 | 24.33 | 24.75 | 28.85 | 0.00 | 0.00% | 2 | 29 | 52.91% | No |
| ARM260821P00160000 | 10/24 12:02 PM | 160.00 | 25.95 | 27.45 | 31.6 | 0.00 | 0.00% | 6 | 29 | 52.61% | No |
| ARM260821P00165000 | 10/30 3:18 PM | 165.00 | 30.50 | 30.55 | 32.75 | 0.00 | 0.00% | 5 | 24 | 51.01% | Yes |
| ARM260821P00170000 | 9/5 12:34 PM | 170.00 | 43.05 | 35.45 | 35.95 | 0.00 | 0.00% | 1 | 1 | 52.62% | Yes |
| ARM260821P00175000 | 9/5 2:45 PM | 175.00 | 46.65 | 38.2 | 39.85 | 0.00 | 0.00% | 2 | 2 | 52.73% | Yes |
| ARM260821P00180000 | 9/5 3:42 PM | 180.00 | 49.95 | 41.5 | 43.2 | 0.00 | 0.00% | 38 | 38 | 52.65% | Yes |
| ARM260821P00195000 | 10/8 12:42 PM | 195.00 | 52.64 | 51 | 54.5 | 0.00 | 0.00% | 0 | 2 | 52.06% | Yes |
| ARM260821P00200000 | 10/8 12:42 PM | 200.00 | 56.24 | 54.45 | 58.35 | 0.00 | 0.00% | 0 | 2 | 51.86% | Yes |
| ARM260821P00210000 | 8/26 9:59 AM | 210.00 | 73.65 | 74.3 | 75.35 | 0.00 | 0.00% | 3 | 9 | 71.11% | Yes |
| ARM260821P00240000 | 10/27 12:47 PM | 240.00 | 76.95 | 86.3 | 90.3 | 0.00 | 0.00% | 6 | 6 | 50.03% | Yes |
| ARM260821P00250000 | 10/27 12:47 PM | 250.00 | 85.05 | 94.6 | 97.85 | 0.00 | 0.00% | 6 | 3 | 51.78% | Yes |
