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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM260918C00042500 | 8/13 9:35 AM | 42.50 | 103.95 | 98.45 | 101.45 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| ARM260918C00050000 | 10/1 2:34 PM | 50.00 | 103.25 | 111 | 115 | 0.00 | 0.00% | 1 | 1 | 91.28% | Yes |
| ARM260918C00060000 | 8/22 1:43 PM | 60.00 | 83.10 | 82.85 | 85 | 0.00 | 0.00% | 1 | 13 | 0.00% | Yes |
| ARM260918C00065000 | 10/8 10:45 AM | 65.00 | 96.74 | 97 | 101.5 | 0.00 | 0.00% | 10 | 25 | 80.37% | Yes |
| ARM260918C00070000 | 10/20 9:40 AM | 70.00 | 103.65 | 92.5 | 97 | 0.00 | 0.00% | 2 | 2 | 77.36% | Yes |
| ARM260918C00075000 | 10/3 11:21 AM | 75.00 | 83.50 | 88.5 | 93 | 0.00 | 0.00% | 1 | 6 | 76.67% | Yes |
| ARM260918C00080000 | 10/17 3:45 PM | 80.00 | 92.15 | 84 | 88.5 | 0.00 | 0.00% | 2 | 14 | 73.46% | Yes |
| ARM260918C00082500 | 10/20 3:55 PM | 82.50 | 95.70 | 82 | 86.5 | 0.00 | 0.00% | 4 | 10 | 72.89% | Yes |
| ARM260918C00085000 | 10/17 3:46 PM | 85.00 | 88.15 | 80 | 84.5 | 0.00 | 0.00% | 6 | 6 | 72.23% | Yes |
| ARM260918C00087500 | 10/20 11:11 AM | 87.50 | 92.25 | 78 | 82.5 | 0.00 | 0.00% | 2 | 2 | 71.51% | Yes |
| ARM260918C00090000 | 10/31 11:45 AM | 90.00 | 87.67 | 76.5 | 80.5 | 0.00 | 0.00% | 1 | 11 | 71.59% | Yes |
| ARM260918C00092500 | 10/17 3:45 PM | 92.50 | 82.10 | 74 | 78.5 | 0.00 | 0.00% | 2 | 1 | 69.90% | Yes |
| ARM260918C00095000 | 10/21 2:51 PM | 95.00 | 85.80 | 72 | 76.5 | 0.00 | 0.00% | 15 | 23 | 69.03% | Yes |
| ARM260918C00097500 | 10/17 3:45 PM | 97.50 | 78.15 | 70 | 74.5 | 0.00 | 0.00% | 2 | 11 | 68.12% | Yes |
| ARM260918C00100000 | 10/28 9:43 AM | 100.00 | 86.60 | 69.5 | 72.5 | 0.00 | 0.00% | 1 | 139 | 69.37% | Yes |
| ARM260918C00105000 | 10/7 11:20 AM | 105.00 | 64.15 | 65 | 69 | 0.00 | 0.00% | 1 | 132 | 67.24% | Yes |
| ARM260918C00110000 | 11/4 12:23 PM | 110.00 | 65.50 | 62 | 65.5 | 0.00 | 0.00% | 1 | 25 | 66.95% | Yes |
| ARM260918C00115000 | 10/16 10:00 AM | 115.00 | 71.38 | 58 | 61.45 | 0.00 | 0.00% | 1 | 10 | 64.49% | Yes |
| ARM260918C00120000 | 10/27 11:42 AM | 120.00 | 75.50 | 54.9 | 59 | 0.00 | 0.00% | 1 | 16 | 64.83% | Yes |
| ARM260918C00125000 | 11/4 11:26 AM | 125.00 | 57.75 | 52.6 | 55.25 | 0.00 | 0.00% | 1 | 51 | 64.31% | Yes |
| ARM260918C00130000 | 10/30 11:05 AM | 130.00 | 55.95 | 48.5 | 53 | 0.00 | 0.00% | 2 | 206 | 63.24% | Yes |
| ARM260918C00135000 | 10/14 3:57 PM | 135.00 | 55.63 | 46.5 | 50.5 | 0.00 | 0.00% | 11 | 251 | 63.85% | Yes |
| ARM260918C00140000 | 11/5 2:14 PM | 140.00 | 45.90 | 44.5 | 47.5 | -9.68 | -17.42% | 1 | 710 | 63.69% | Yes |
| ARM260918C00145000 | 10/27 3:00 PM | 145.00 | 57.00 | 42.05 | 44.5 | 0.00 | 0.00% | 2 | 809 | 62.90% | Yes |
| ARM260918C00150000 | 10/31 9:44 AM | 150.00 | 46.50 | 38.5 | 43 | 0.00 | 0.00% | 1 | 232 | 62.31% | Yes |
| ARM260918C00155000 | 11/5 12:03 PM | 155.00 | 38.10 | 36.5 | 40.5 | -0.75 | -1.93% | 4 | 750 | 62.03% | Yes |
| ARM260918C00160000 | 11/5 10:36 AM | 160.00 | 34.50 | 34 | 38.5 | -2.35 | -6.38% | 10 | 238 | 61.57% | Yes |
| ARM260918C00165000 | 10/23 9:33 AM | 165.00 | 38.35 | 33.1 | 36.5 | 0.00 | 0.00% | 1 | 139 | 62.33% | No |
| ARM260918C00170000 | 11/3 10:33 AM | 170.00 | 38.00 | 30 | 34.5 | 0.00 | 0.00% | 1 | 844 | 61.02% | No |
| ARM260918C00175000 | 10/31 3:13 PM | 175.00 | 37.70 | 29.7 | 33 | 0.00 | 0.00% | 3 | 42 | 62.37% | No |
| ARM260918C00180000 | 11/5 9:30 AM | 180.00 | 28.00 | 28 | 31.1 | -7.74 | -21.66% | 1 | 64 | 62.03% | No |
| ARM260918C00185000 | 10/21 12:16 PM | 185.00 | 33.75 | 26.45 | 29.5 | 0.00 | 0.00% | 9 | 24 | 61.94% | No |
| ARM260918C00190000 | 10/31 12:17 PM | 190.00 | 30.55 | 24 | 28 | 0.00 | 0.00% | 1 | 34 | 61.03% | No |
| ARM260918C00195000 | 10/30 10:38 AM | 195.00 | 28.75 | 24 | 27 | 0.00 | 0.00% | 1 | 81 | 62.48% | No |
| ARM260918C00200000 | 11/5 3:59 PM | 200.00 | 23.05 | 22 | 24 | -0.05 | -0.22% | 2 | 167 | 60.43% | No |
| ARM260918C00210000 | 11/5 12:53 PM | 210.00 | 20.84 | 20 | 23 | -1.66 | -7.38% | 6 | 362 | 61.90% | No |
| ARM260918C00220000 | 11/5 10:46 AM | 220.00 | 18.05 | 18 | 21 | -0.95 | -5.00% | 1 | 270 | 62.12% | No |
| ARM260918C00230000 | 11/4 9:30 AM | 230.00 | 17.75 | 16 | 19.5 | 0.00 | 0.00% | 2 | 81 | 62.39% | No |
| ARM260918C00240000 | 11/5 2:34 PM | 240.00 | 15.95 | 14 | 18 | 0.30 | 1.92% | 2 | 1506 | 62.32% | No |
| ARM260918C00250000 | 11/5 3:13 PM | 250.00 | 14.39 | 12.6 | 16.5 | -7.31 | -33.69% | 42 | 17 | 62.48% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM260918P00042500 | 5/8 9:32 AM | 42.50 | 1.75 | 0.56 | 2.58 | 0.00 | 0.00% | 3 | 13 | 89.97% | No |
| ARM260918P00045000 | 10/10 10:47 AM | 45.00 | 0.39 | 0 | 2.28 | 0.00 | 0.00% | 5 | 8 | 80.71% | No |
| ARM260918P00047500 | 9/29 1:07 PM | 47.50 | 0.63 | 0 | 2.88 | 0.00 | 0.00% | 0 | 1 | 81.27% | No |
| ARM260918P00050000 | 9/10 3:19 PM | 50.00 | 0.66 | 0 | 1.88 | 0.00 | 0.00% | 20 | 30 | 71.63% | No |
| ARM260918P00055000 | 10/13 10:52 AM | 55.00 | 1.01 | 0 | 3.6 | 0.00 | 0.00% | 4 | 39 | 75.78% | No |
| ARM260918P00060000 | 10/27 9:47 AM | 60.00 | 0.90 | 0.02 | 2.95 | 0.00 | 0.00% | 2 | 244 | 67.21% | No |
| ARM260918P00065000 | 6/30 2:10 PM | 65.00 | 2.30 | 1.4 | 2.38 | 0.00 | 0.00% | 10 | 51 | 65.77% | No |
| ARM260918P00070000 | 10/22 9:59 AM | 70.00 | 2.10 | 0.31 | 2.67 | 0.00 | 0.00% | 50 | 92 | 57.75% | No |
| ARM260918P00075000 | 11/3 2:03 PM | 75.00 | 2.20 | 0.78 | 3.65 | 0.00 | 0.00% | 10 | 42 | 58.79% | No |
| ARM260918P00080000 | 10/14 10:45 AM | 80.00 | 3.24 | 0.66 | 4.15 | 0.00 | 0.00% | 77 | 53 | 55.66% | No |
| ARM260918P00082500 | 9/10 12:36 PM | 82.50 | 3.40 | 2.67 | 5.65 | 0.00 | 0.00% | 1 | 244 | 62.63% | No |
| ARM260918P00085000 | 10/31 11:51 AM | 85.00 | 3.61 | 1 | 6 | 0.00 | 0.00% | 4 | 78 | 57.28% | No |
| ARM260918P00087500 | 7/21 11:00 AM | 87.50 | 4.54 | 5.05 | 5.25 | 0.00 | 0.00% | 2 | 9 | 62.32% | No |
| ARM260918P00090000 | 11/5 3:13 PM | 90.00 | 3.95 | 3.6 | 6 | -0.70 | -15.05% | 40 | 912 | 58.64% | No |
| ARM260918P00092500 | 10/31 11:54 AM | 92.50 | 4.88 | 3.3 | 5.25 | 0.00 | 0.00% | 8 | 5 | 54.36% | No |
| ARM260918P00095000 | 10/31 11:55 AM | 95.00 | 5.12 | 3.35 | 7.8 | 0.00 | 0.00% | 16 | 514 | 57.25% | No |
| ARM260918P00097500 | 10/31 11:56 AM | 97.50 | 5.83 | 4.85 | 7.3 | 0.00 | 0.00% | 2 | 16 | 56.85% | No |
| ARM260918P00100000 | 11/5 3:13 PM | 100.00 | 6.31 | 5.7 | 6.85 | 0.01 | 0.16% | 42 | 468 | 55.38% | No |
| ARM260918P00105000 | 10/22 11:46 AM | 105.00 | 7.74 | 6 | 8.35 | 0.00 | 0.00% | 2 | 534 | 54.00% | No |
| ARM260918P00110000 | 11/3 11:11 AM | 110.00 | 7.91 | 6.55 | 11.5 | 0.00 | 0.00% | 1 | 552 | 55.04% | No |
| ARM260918P00115000 | 10/29 10:28 AM | 115.00 | 9.15 | 8.9 | 11.45 | 0.00 | 0.00% | 1 | 797 | 53.74% | No |
| ARM260918P00120000 | 11/5 1:27 PM | 120.00 | 12.12 | 10.65 | 13 | 1.12 | 10.18% | 100 | 84 | 53.43% | No |
| ARM260918P00125000 | 10/30 12:39 PM | 125.00 | 13.20 | 12.55 | 15.1 | 0.00 | 0.00% | 1 | 735 | 53.59% | No |
| ARM260918P00130000 | 10/22 2:51 PM | 130.00 | 16.00 | 13.8 | 18.5 | 0.00 | 0.00% | 1 | 200 | 54.08% | No |
| ARM260918P00135000 | 10/22 1:04 PM | 135.00 | 17.62 | 16.05 | 18.6 | 0.00 | 0.00% | 3 | 653 | 51.93% | No |
| ARM260918P00140000 | 11/5 2:49 PM | 140.00 | 19.35 | 18.6 | 22.5 | 2.25 | 13.16% | 1 | 616 | 53.60% | No |
| ARM260918P00145000 | 11/4 10:00 AM | 145.00 | 21.30 | 21 | 23.3 | 0.00 | 0.00% | 7 | 135 | 51.88% | No |
| ARM260918P00150000 | 11/5 2:44 PM | 150.00 | 23.90 | 23 | 27.5 | -0.30 | -1.24% | 1 | 99 | 52.70% | No |
| ARM260918P00155000 | 10/29 9:53 AM | 155.00 | 24.00 | 25.7 | 28.75 | 0.00 | 0.00% | 6 | 20 | 51.27% | No |
| ARM260918P00160000 | 11/4 3:59 PM | 160.00 | 29.75 | 28.95 | 30.9 | 0.00 | 0.00% | 2 | 41 | 50.92% | No |
| ARM260918P00165000 | 10/17 3:27 PM | 165.00 | 32.85 | 31.1 | 34.95 | 0.00 | 0.00% | 1 | 28 | 51.05% | Yes |
| ARM260918P00170000 | 10/17 11:07 AM | 170.00 | 35.60 | 34.1 | 39 | 0.00 | 0.00% | 1 | 84 | 51.69% | Yes |
| ARM260918P00175000 | 10/30 11:02 AM | 175.00 | 37.40 | 37.55 | 40.5 | 0.00 | 0.00% | 1 | 21 | 50.35% | Yes |
| ARM260918P00180000 | 10/31 10:21 AM | 180.00 | 39.65 | 40.5 | 43.5 | 0.00 | 0.00% | 1 | 22 | 52.20% | Yes |
| ARM260918P00185000 | 10/30 2:23 PM | 185.00 | 43.25 | 44 | 47 | 0.00 | 0.00% | 1 | 7 | 52.24% | Yes |
| ARM260918P00190000 | 11/5 10:35 AM | 190.00 | 51.15 | 47.5 | 51.1 | 5.20 | 11.32% | 1 | 10 | 50.09% | Yes |
| ARM260918P00195000 | 10/31 1:04 PM | 195.00 | 49.50 | 51 | 54.5 | 0.00 | 0.00% | 1 | 143 | 52.70% | Yes |
| ARM260918P00200000 | 10/30 2:28 PM | 200.00 | 53.70 | 54.9 | 57.5 | 0.00 | 0.00% | 1 | 120 | 51.42% | Yes |
| ARM260918P00210000 | 10/10 1:11 PM | 210.00 | 68.85 | 62.1 | 65.55 | 0.00 | 0.00% | 1 | 5 | 51.96% | Yes |
| ARM260918P00220000 | 10/14 10:03 AM | 220.00 | 65.90 | 70 | 73.5 | 0.00 | 0.00% | 3 | 7 | 51.83% | Yes |
| ARM260918P00230000 | 10/14 9:49 AM | 230.00 | 74.70 | 78.05 | 81.65 | 0.00 | 0.00% | 3 | 11 | 51.59% | Yes |
| ARM260918P00240000 | 10/17 3:49 PM | 240.00 | 86.05 | 86.5 | 89.5 | 0.00 | 0.00% | 2 | 6 | 50.28% | Yes |
| ARM260918P00250000 | 10/27 12:48 PM | 250.00 | 86.00 | 95 | 98 | 0.00 | 0.00% | 6 | 10 | 49.77% | Yes |
