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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM261218C00050000 | 4/25 10:22 AM | 50.00 | 69.19 | 83.3 | 85 | 0.00 | 0.00% | 5 | 5 | 0.00% | Yes |
| ARM261218C00055000 | 7/28 9:30 AM | 55.00 | 114.30 | 87.8 | 90.55 | 0.00 | 0.00% | 1 | 19 | 0.00% | Yes |
| ARM261218C00060000 | 9/8 10:29 AM | 60.00 | 84.15 | 0 | 0 | 0.00 | 0.00% | 1 | 57 | 0.00% | Yes |
| ARM261218C00065000 | 11/5 2:16 PM | 65.00 | 101.63 | 98.5 | 103 | 14.43 | 16.55% | 2 | 17 | 78.11% | Yes |
| ARM261218C00070000 | 11/5 3:09 PM | 70.00 | 99.17 | 94.5 | 98.5 | -3.23 | -3.15% | 4 | 58 | 75.79% | Yes |
| ARM261218C00075000 | 10/13 3:05 PM | 75.00 | 105.80 | 90 | 94.5 | 0.00 | 0.00% | 4 | 18 | 73.42% | Yes |
| ARM261218C00080000 | 11/4 11:06 AM | 80.00 | 92.56 | 86 | 90.1 | 0.00 | 0.00% | 1 | 24 | 71.17% | Yes |
| ARM261218C00082500 | 11/4 11:06 AM | 82.50 | 90.56 | 84 | 88.5 | 0.00 | 0.00% | 1 | 12 | 71.01% | Yes |
| ARM261218C00085000 | 10/17 3:44 PM | 85.00 | 90.35 | 82.5 | 86.5 | 0.00 | 0.00% | 6 | 18 | 70.91% | Yes |
| ARM261218C00087500 | 10/17 3:44 PM | 87.50 | 88.40 | 80.5 | 85 | 0.00 | 0.00% | 2 | 7 | 70.72% | Yes |
| ARM261218C00090000 | 10/10 9:45 AM | 90.00 | 89.30 | 78.5 | 83 | 0.00 | 0.00% | 10 | 12 | 69.73% | Yes |
| ARM261218C00092500 | 11/3 12:36 PM | 92.50 | 89.00 | 76.5 | 81 | 0.00 | 0.00% | 2 | 3 | 68.71% | Yes |
| ARM261218C00095000 | 10/28 3:09 PM | 95.00 | 90.74 | 75 | 79.5 | 0.00 | 0.00% | 10 | 29 | 69.02% | Yes |
| ARM261218C00097500 | 10/17 3:43 PM | 97.50 | 81.10 | 74 | 77.5 | 0.00 | 0.00% | 2 | 17 | 69.21% | Yes |
| ARM261218C00100000 | 11/3 2:52 PM | 100.00 | 82.95 | 72.55 | 75.5 | 0.00 | 0.00% | 3 | 278 | 68.76% | Yes |
| ARM261218C00105000 | 10/13 11:48 AM | 105.00 | 76.42 | 68 | 72.5 | 0.00 | 0.00% | 6 | 74 | 66.95% | Yes |
| ARM261218C00110000 | 10/31 3:10 PM | 110.00 | 77.25 | 64.5 | 69 | 0.00 | 0.00% | 1 | 6007 | 65.67% | Yes |
| ARM261218C00115000 | 10/24 12:12 PM | 115.00 | 75.00 | 61.5 | 66 | 0.00 | 0.00% | 1 | 7154 | 65.30% | Yes |
| ARM261218C00120000 | 10/27 11:23 AM | 120.00 | 77.50 | 59.5 | 62.95 | 0.00 | 0.00% | 3 | 2519 | 65.66% | Yes |
| ARM261218C00125000 | 11/5 10:50 AM | 125.00 | 55.30 | 56.5 | 60 | -8.20 | -12.91% | 3 | 1046 | 64.91% | Yes |
| ARM261218C00130000 | 11/4 11:26 AM | 130.00 | 59.25 | 53.85 | 57.5 | 0.00 | 0.00% | 1 | 5849 | 64.73% | Yes |
| ARM261218C00135000 | 10/30 12:29 PM | 135.00 | 57.50 | 51.5 | 55 | 0.00 | 0.00% | 1 | 114 | 64.64% | Yes |
| ARM261218C00140000 | 10/21 12:17 PM | 140.00 | 58.97 | 48.5 | 52.5 | 0.00 | 0.00% | 1 | 543 | 63.81% | Yes |
| ARM261218C00145000 | 10/31 3:58 PM | 145.00 | 54.81 | 46 | 50 | 0.00 | 0.00% | 4 | 102 | 63.26% | Yes |
| ARM261218C00150000 | 11/5 3:54 PM | 150.00 | 46.00 | 44.55 | 47.5 | -7.00 | -13.21% | 2 | 2516 | 63.44% | Yes |
| ARM261218C00155000 | 10/16 1:37 PM | 155.00 | 53.00 | 42 | 45.5 | 0.00 | 0.00% | 7 | 91 | 62.97% | Yes |
| ARM261218C00160000 | 11/4 12:52 PM | 160.00 | 41.06 | 40.8 | 42.35 | -1.86 | -4.33% | 1 | 133 | 62.54% | Yes |
| ARM261218C00165000 | 11/5 12:03 PM | 165.00 | 39.10 | 37 | 41.5 | -1.40 | -3.46% | 1 | 122 | 61.75% | No |
| ARM261218C00170000 | 11/5 10:33 AM | 170.00 | 35.50 | 35 | 39.5 | -7.89 | -18.18% | 1 | 162 | 61.34% | No |
| ARM261218C00175000 | 11/5 3:50 PM | 175.00 | 36.25 | 34 | 38 | -0.50 | -1.36% | 7 | 250 | 61.95% | No |
| ARM261218C00180000 | 10/31 10:39 AM | 180.00 | 39.45 | 31.5 | 36.5 | 0.00 | 0.00% | 2 | 373 | 61.31% | No |
| ARM261218C00185000 | 11/5 2:24 PM | 185.00 | 33.50 | 31.25 | 35 | -1.64 | -4.67% | 1 | 107 | 62.23% | No |
| ARM261218C00190000 | 10/31 1:47 PM | 190.00 | 37.60 | 28.5 | 33.5 | 0.00 | 0.00% | 5 | 64 | 61.20% | No |
| ARM261218C00195000 | 10/30 9:31 AM | 195.00 | 34.30 | 28.05 | 32 | 0.00 | 0.00% | 1 | 133 | 61.76% | No |
| ARM261218C00200000 | 10/28 11:21 AM | 200.00 | 27.63 | 26.5 | 30.5 | -8.37 | -23.25% | 2 | 547 | 61.42% | No |
| ARM261218C00210000 | 11/5 3:13 PM | 210.00 | 27.07 | 24.35 | 28 | -9.58 | -26.14% | 2 | 342 | 61.55% | No |
| ARM261218C00220000 | 11/4 12:56 PM | 220.00 | 24.44 | 22.6 | 26 | 0.00 | 0.00% | 1 | 86 | 62.01% | No |
| ARM261218C00230000 | 10/15 11:35 AM | 230.00 | 26.00 | 19.5 | 24 | 0.00 | 0.00% | 1 | 297 | 61.16% | No |
| ARM261218C00240000 | 10/28 9:39 AM | 240.00 | 27.70 | 17.5 | 22.5 | 0.00 | 0.00% | 1 | 237 | 61.23% | No |
| ARM261218C00250000 | 11/4 12:52 PM | 250.00 | 18.94 | 17.3 | 20.2 | 0.00 | 0.00% | 1 | 332 | 61.84% | No |
| ARM261218C00260000 | 11/5 3:24 PM | 260.00 | 17.51 | 16.25 | 18.55 | -0.19 | -1.07% | 1 | 257 | 62.08% | No |
| ARM261218C00270000 | 11/4 12:57 PM | 270.00 | 16.34 | 14.9 | 17.6 | 0.00 | 0.00% | 2 | 820 | 62.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM261218P00042500 | 10/28 3:26 PM | 42.50 | 0.66 | 0 | 2.89 | 0.00 | 0.00% | 10 | 13 | 77.91% | No |
| ARM261218P00045000 | 7/31 11:17 AM | 45.00 | 0.70 | 0 | 2.18 | 0.00 | 0.00% | 1 | 1 | 70.51% | No |
| ARM261218P00047500 | 10/21 1:21 PM | 47.50 | 0.95 | 0 | 3 | 0.00 | 0.00% | 7 | 32 | 72.28% | No |
| ARM261218P00050000 | 11/5 10:32 AM | 50.00 | 1.21 | 0.71 | 1.25 | 0.12 | 11.01% | 2 | 26 | 63.65% | No |
| ARM261218P00055000 | 10/21 10:28 AM | 55.00 | 1.46 | 1 | 3.3 | 0.00 | 0.00% | 1 | 396 | 69.64% | No |
| ARM261218P00060000 | 8/14 1:19 PM | 60.00 | 2.15 | 1.71 | 2.28 | 0.00 | 0.00% | 1 | 1300 | 63.35% | No |
| ARM261218P00065000 | 11/4 12:56 PM | 65.00 | 2.36 | 1.74 | 3.7 | 0.00 | 0.00% | 2 | 323 | 63.44% | No |
| ARM261218P00070000 | 10/27 2:13 PM | 70.00 | 2.54 | 2.27 | 3.5 | 0.00 | 0.00% | 10 | 1951 | 59.80% | No |
| ARM261218P00075000 | 10/27 9:44 AM | 75.00 | 3.28 | 1 | 4.05 | 0.00 | 0.00% | 4 | 239 | 53.59% | No |
| ARM261218P00080000 | 10/14 9:32 AM | 80.00 | 4.35 | 1.54 | 4.5 | 0.00 | 0.00% | 20 | 203 | 52.17% | No |
| ARM261218P00082500 | 9/19 3:12 PM | 82.50 | 5.36 | 3.65 | 5.45 | 0.00 | 0.00% | 1 | 4 | 56.79% | No |
| ARM261218P00085000 | 11/4 12:57 PM | 85.00 | 5.45 | 2.8 | 6 | 0.15 | 2.83% | 355 | 715 | 54.15% | No |
| ARM261218P00087500 | 7/25 11:04 AM | 87.50 | 5.60 | 6.25 | 7.5 | 0.00 | 0.00% | 1 | 27 | 60.84% | No |
| ARM261218P00090000 | 10/31 12:01 PM | 90.00 | 5.88 | 3.55 | 6.75 | 0.00 | 0.00% | 2 | 46 | 52.93% | No |
| ARM261218P00092500 | 9/18 2:46 PM | 92.50 | 7.05 | 4.5 | 7.45 | 0.00 | 0.00% | 2 | 2 | 53.71% | No |
| ARM261218P00095000 | 10/17 9:30 AM | 95.00 | 7.30 | 5 | 8.6 | 0.00 | 0.00% | 1 | 348 | 54.29% | No |
| ARM261218P00097500 | 8/20 11:11 AM | 97.50 | 11.55 | 8.95 | 9.7 | 0.00 | 0.00% | 21 | 26 | 59.42% | No |
| ARM261218P00100000 | 11/5 11:10 AM | 100.00 | 9.00 | 7.5 | 9.65 | 0.35 | 4.05% | 2 | 360 | 55.29% | No |
| ARM261218P00105000 | 11/4 12:52 PM | 105.00 | 9.84 | 8 | 10.9 | 0.00 | 0.00% | 2 | 244 | 53.49% | No |
| ARM261218P00110000 | 10/23 10:59 AM | 110.00 | 11.24 | 9.05 | 14 | 0.00 | 0.00% | 1024 | 6315 | 54.41% | No |
| ARM261218P00115000 | 10/13 11:17 AM | 115.00 | 13.05 | 10.75 | 15.5 | 0.00 | 0.00% | 2 | 1050 | 53.85% | No |
| ARM261218P00120000 | 10/17 1:44 PM | 120.00 | 15.25 | 12.85 | 16.75 | 0.00 | 0.00% | 37 | 3024 | 53.22% | No |
| ARM261218P00125000 | 10/27 12:42 PM | 125.00 | 15.80 | 14.6 | 18.35 | 0.00 | 0.00% | 5 | 173 | 52.37% | No |
| ARM261218P00130000 | 11/4 3:49 PM | 130.00 | 18.51 | 16.65 | 19.85 | 0.00 | 0.00% | 1 | 313 | 51.54% | No |
| ARM261218P00135000 | 11/5 11:24 AM | 135.00 | 22.11 | 19.55 | 23.5 | 1.17 | 5.59% | 3 | 133 | 53.17% | No |
| ARM261218P00140000 | 11/4 3:39 PM | 140.00 | 23.20 | 21.85 | 25 | 0.00 | 0.00% | 2 | 91 | 52.12% | No |
| ARM261218P00145000 | 10/14 10:21 AM | 145.00 | 23.35 | 23.55 | 26.65 | 0.00 | 0.00% | 1 | 69 | 50.56% | No |
| ARM261218P00150000 | 11/5 2:40 PM | 150.00 | 27.75 | 26.05 | 28.95 | 2.95 | 11.90% | 3 | 224 | 50.05% | No |
| ARM261218P00155000 | 10/16 3:33 PM | 155.00 | 29.76 | 30 | 32.5 | 0.00 | 0.00% | 1 | 98 | 51.47% | No |
| ARM261218P00160000 | 10/27 10:29 AM | 160.00 | 28.80 | 32 | 34.55 | 0.00 | 0.00% | 10 | 93 | 50.01% | No |
| ARM261218P00165000 | 11/3 3:05 PM | 165.00 | 33.80 | 34.85 | 38 | 0.00 | 0.00% | 2 | 116 | 50.13% | Yes |
| ARM261218P00170000 | 10/14 1:34 PM | 170.00 | 37.25 | 37.55 | 41 | 0.00 | 0.00% | 1 | 60 | 52.22% | Yes |
| ARM261218P00175000 | 10/13 12:07 PM | 175.00 | 41.65 | 41 | 44 | 0.00 | 0.00% | 2 | 54 | 51.78% | Yes |
| ARM261218P00180000 | 10/13 11:37 AM | 180.00 | 45.65 | 44 | 47.9 | 0.00 | 0.00% | 6 | 45 | 52.54% | Yes |
| ARM261218P00185000 | 10/27 11:42 AM | 185.00 | 42.80 | 47.5 | 50.5 | 0.00 | 0.00% | 1 | 32 | 51.24% | Yes |
| ARM261218P00190000 | 10/28 10:14 AM | 190.00 | 46.55 | 51 | 53.95 | 0.00 | 0.00% | 1 | 7 | 51.07% | Yes |
| ARM261218P00195000 | 7/7 1:20 PM | 195.00 | 64.00 | 63.95 | 65.3 | 0.00 | 0.00% | 5 | 7 | 61.49% | Yes |
| ARM261218P00200000 | 10/9 11:04 AM | 200.00 | 58.40 | 58.75 | 61 | 0.00 | 0.00% | 10 | 71 | 50.60% | Yes |
| ARM261218P00210000 | 10/13 11:45 AM | 210.00 | 65.85 | 67 | 70 | 0.00 | 0.00% | 2 | 373 | 50.35% | Yes |
| ARM261218P00220000 | 10/17 1:30 PM | 220.00 | 74.35 | 73 | 76.5 | 0.00 | 0.00% | 2 | 101 | 50.45% | Yes |
| ARM261218P00230000 | 10/27 11:22 AM | 230.00 | 73.79 | 81 | 86 | 0.00 | 0.00% | 240 | 246 | 52.58% | Yes |
| ARM261218P00240000 | 10/14 10:04 AM | 240.00 | 83.80 | 89.5 | 94 | 0.00 | 0.00% | 3 | 16 | 52.04% | Yes |
| ARM261218P00250000 | 10/31 2:48 PM | 250.00 | 93.45 | 97.7 | 100.5 | 0.00 | 0.00% | 2 | 45 | 48.51% | Yes |
| ARM261218P00260000 | 10/9 12:04 PM | 260.00 | 104.93 | 106.5 | 111 | 0.00 | 0.00% | 2 | 7 | 51.67% | Yes |
| ARM261218P00270000 | 10/27 12:49 PM | 270.00 | 104.95 | 115 | 118 | 0.00 | 0.00% | 6 | 13 | 48.13% | Yes |
