WhaleQuant.io

ARM Options Chain – 2026-12-18

Detailed ARM options chain for 2026-12-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.

Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for ARM.

ARM Call Options — 2026-12-18 Expiration

This page focuses on a single options expiration date for ARM – 2026-12-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).

Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for ARM into 2026-12-18.

This ARM 2026-12-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.

ARM Call Options — 2026-12-18 Expiration

The table below shows all call options on ARM expiring on 2026-12-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
ARM 261218C00115000 115.00 161.29 131.7 135.9 1 5813 92.87% YES
ARM 261218C00110000 110.00 187.5 137.05 141.3 2 5349 100.68% YES
ARM 261218C00130000 130.00 115 118.45 122 22 4948 89.18% YES
ARM 261218C00120000 120.00 134.79 127.75 131.1 2 2664 93.03% YES
ARM 261218C00150000 150.00 95.95 100.5 103.95 5 2625 81.94% YES
ARM 261218C00270000 270.00 30.1 29.25 31.65 132 2490 72.60%
ARM 261218C00250000 250.00 37.63 36.45 39.05 4 2200 72.48%
ARM 261218C00600000 600.00 2.6 1.97 2.82 24 1827 87.34%
ARM 261218C00610000 610.00 2.6 2 3.1 31 1517 89.55%
ARM 261218C00420000 420.00 6.43 6.55 8.05 3 1296 78.22%
ARM 261218C00450000 450.00 6.75 4.85 7.3 59 1009 80.65%
ARM 261218C00300000 300.00 22.13 20.9 23.1 403 1008 72.91%
ARM 261218C00125000 125.00 128.65 123.2 126.05 1 996 89.88% YES
ARM 261218C00170000 170.00 89.92 83.75 87.1 1 971 77.01% YES
ARM 261218C00200000 200.00 78 62 65 12 918 73.03% YES
ARM 261218C00140000 140.00 115.6 108.9 112.3 2 904 82.64% YES
ARM 261218C00670000 670.00 1.58 1.23 2.55 51 744 91.65%
ARM 261218C00550000 550.00 3.65 2.15 4.05 2 687 84.91%
ARM 261218C00350000 350.00 14.45 12.4 13.2 26 686 73.53%
ARM 261218C00290000 290.00 31.8 23.45 25.45 1 655 72.66%
ARM 261218C00180000 180.00 85.43 76.3 78.95 1 602 75.27% YES
ARM 261218C00230000 230.00 46.8 45.25 46.85 4 590 71.30% YES
ARM 261218C00440000 440.00 5.97 5.35 8 2 433 80.61%
ARM 261218C00260000 260.00 33.5 32.4 35 6 373 72.14%
ARM 261218C00630000 630.00 2.3 1.55 3 18 368 90.10%
ARM 261218C00210000 210.00 57.95 56.15 59.2 22 352 73.36% YES
ARM 261218C00400000 400.00 8.45 7.7 8.4 16 339 75.71%
ARM 261218C00240000 240.00 42.2 40.75 43.3 2 338 72.53%
ARM 261218C00470000 470.00 4.93 4.45 5.35 1 323 80.20%
ARM 261218C00320000 320.00 19.44 16.85 18.55 19 308 73.14%
ARM 261218C00100000 100.00 185 139 143.3 3 296 0.00% YES
ARM 261218C00175000 175.00 78.31 79.95 83.15 3 286 76.33% YES
ARM 261218C00390000 390.00 9.3 8.45 9.15 1 281 75.27%
ARM 261218C00500000 500.00 4.54 3.3 5 2 267 82.34%
ARM 261218C00220000 220.00 52.45 50.35 53.5 5 265 72.86% YES
ARM 261218C00430000 430.00 6.64 5.35 8.6 3 256 79.44%
ARM 261218C00340000 340.00 14.7 13.75 14.6 8 249 73.22%
ARM 261218C00660000 660.00 2.11 1.21 2.75 20 247 91.30%
ARM 261218C00135000 135.00 119.9 113.55 116.85 3 241 84.68% YES
ARM 261218C00145000 145.00 110.8 105 107.75 1 236 82.31% YES
ARM 261218C00330000 330.00 18.05 15.1 16.25 35 231 72.83%
ARM 261218C00590000 590.00 3 2 3.7 212 226 88.88%
ARM 261218C00160000 160.00 90.22 92.1 94.95 1 213 78.76% YES
ARM 261218C00310000 310.00 22.11 18.7 20.8 1 206 73.06%
ARM 261218C00195000 195.00 66.52 65.65 68.35 1 201 73.87% YES
ARM 261218C00190000 190.00 70 68.8 71.75 1 193 73.89% YES
ARM 261218C00165000 165.00 97.33 87.95 91.3 6 176 78.53% YES
ARM 261218C00360000 360.00 11.5 11.2 11.9 3 173 73.79%
ARM 261218C00185000 185.00 73.2 72.45 75.8 1 158 75.18% YES
ARM 261218C00620000 620.00 2.48 1.51 2.77 99 153 88.01%
ARM 261218C00410000 410.00 8.52 7.15 8.35 5 144 77.26%
ARM 261218C00370000 370.00 12.3 10.15 10.95 11 138 74.33%
ARM 261218C00650000 650.00 1.93 1.24 2.74 3 138 90.30%
ARM 261218C00640000 640.00 2.2 1.6 2.91 1 133 91.10%
ARM 261218C00380000 380.00 9.65 9.3 9.95 2 130 74.80%
ARM 261218C00530000 530.00 3.39 2.6 4.95 2 122 85.38%
ARM 261218C00155000 155.00 91.65 96.2 99.65 1 112 80.63% YES
ARM 261218C00280000 280.00 27.85 25.95 28.3 3 110 72.32%
ARM 261218C00580000 580.00 2.96 2.16 3.75 2 109 88.18%
ARM 261218C00520000 520.00 3.62 3.3 5.15 4 100 85.89%
ARM 261218C00070000 70.00 315.05 207.25 211.35 2 70 364.55% YES
ARM 261218C00460000 460.00 5.45 4.8 7 1 69 82.01%
ARM 261218C00480000 480.00 5.5 4.05 5.6 10 62 81.71%
ARM 261218C00105000 105.00 276.16 134.3 138.1 1 61 0.00% YES
ARM 261218C00490000 490.00 5.32 3.75 4.6 7 60 80.77%
ARM 261218C00570000 570.00 3.95 2 3.2 1 53 84.80%
ARM 261218C00560000 560.00 2.55 2 4.25 7 52 86.44%
ARM 261218C00060000 60.00 289.4 178.2 181.8 18 50 0.00% YES
ARM 261218C00095000 95.00 256.5 143.85 147.8 20 49 0.00% YES
ARM 261218C00510000 510.00 3.76 3.1 5.45 2 48 84.52%
ARM 261218C00540000 540.00 3.85 2.41 3.8 1 48 83.51%
ARM 261218C00085000 85.00 330.6 199.05 203.65 1 21 346.83% YES
ARM 261218C00080000 80.00 34.38 42.7 45.95 10 18 0.00% YES
ARM 261218C00045000 45.00 65 79.7 83.95 15 18 0.00% YES
ARM 261218C00082500 82.50 74.4 129.65 133.15 4 17 0.00% YES
ARM 261218C00065000 65.00 55.37 47.1 49.7 2 15 0.00% YES
ARM 261218C00087500 87.50 29.9 38.05 40.3 2 7 0.00% YES
ARM 261218C00092500 92.50 144.3 154.15 157.5 1 6 111.05% YES
ARM 261218C00050000 50.00 234.12 196 200.3 3 6 173.10% YES
ARM 261218C00090000 90.00 115 257.8 262.5 1 4 0.00% YES
ARM 261218C00042500 42.50 79.45 83 87.5 1 3 0.00% YES
ARM 261218C00047500 47.50 381.55 234.65 239.35 0 1 605.84% YES
ARM 261218C00075000 75.00 59.75 0 0 2 0 0.00% YES
ARM 261218C00055000 55.00 359.18 0 0 2 0 0.00% YES
ARM 261218C00097500 97.50 187.7 0 0 1 0 0.00% YES

ARM Put Options Chain – 2026-12-18

The table below lists all put options on ARM expiring on 2026-12-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
ARM 261218P00110000 110.00 0.67 0.06 1.18 8 9095 73.71%
ARM 261218P00120000 120.00 1.06 0.8 1.33 12 4059 73.05%
ARM 261218P00090000 90.00 0.25 0 0.79 2 3884 84.47%
ARM 261218P00150000 150.00 3.3 2.78 3.65 13 3660 68.05%
ARM 261218P00190000 190.00 11 10.4 11.2 2 3606 65.07%
ARM 261218P00195000 195.00 13.6 11.4 13 1 3592 64.69%
ARM 261218P00095000 95.00 0.48 0 0.86 134 2771 81.25%
ARM 261218P00185000 185.00 8.35 8.75 9.7 6 2429 64.61%
ARM 261218P00200000 200.00 13.97 13.55 14.3 602 2237 64.84%
ARM 261218P00115000 115.00 0.85 0.24 1.23 8 2089 72.02%
ARM 261218P00250000 250.00 36.55 36.85 38.25 17 1765 65.00% YES
ARM 261218P00070000 70.00 0.15 0 0.3 4 1688 91.99%
ARM 261218P00100000 100.00 0.42 0 0.95 4 1614 78.32%
ARM 261218P00042500 42.50 0.05 0 0.25 209 1532 125.00%
ARM 261218P00210000 210.00 17.55 16.75 18.2 6 1347 64.47%
ARM 261218P00240000 240.00 31.65 31.1 32.25 5 1311 64.60% YES
ARM 261218P00180000 180.00 7.5 7.9 9.15 1 1232 66.46%
ARM 261218P00060000 60.00 0.1 0 1 1 1232 120.61%
ARM 261218P00220000 220.00 21.4 21.3 22.5 4 1230 64.90%
ARM 261218P00300000 300.00 69.48 69.5 72.55 6 1107 63.60% YES
ARM 261218P00130000 130.00 2.34 0.94 1.55 6 1015 67.85%
ARM 261218P00085000 85.00 0.31 0.01 0.74 48 961 88.28%
ARM 261218P00260000 260.00 38.28 41.85 44.3 6 960 63.95% YES
ARM 261218P00175000 175.00 7.3 6.75 8.05 2 881 66.75%
ARM 261218P00330000 330.00 95.3 93.5 96.8 1 814 63.34% YES
ARM 261218P00280000 280.00 55.8 55.1 57.7 2 778 63.86% YES
ARM 261218P00290000 290.00 62.6 62.1 64.8 125 761 63.53% YES
ARM 261218P00140000 140.00 2.15 1.91 2.51 4 738 69.02%
ARM 261218P00105000 105.00 0.54 0 1.05 2 734 75.54%
ARM 261218P00055000 55.00 0.01 0 1.74 1 686 139.55%
ARM 261218P00170000 170.00 6.43 5.5 6.6 1 626 65.82%
ARM 261218P00350000 350.00 120.68 110.65 114.15 92 574 63.35% YES
ARM 261218P00165000 165.00 7.5 4.95 5.65 2 543 66.70%
ARM 261218P00092500 92.50 0.32 0 0.83 3 520 82.91%
ARM 261218P00125000 125.00 1.37 0.66 1.78 5 505 71.19%
ARM 261218P00310000 310.00 70.25 77.2 80.55 5 475 63.64% YES
ARM 261218P00075000 75.00 0.13 0 0.67 11 462 96.58%
ARM 261218P00230000 230.00 26.4 25.35 27 34 449 64.01%
ARM 261218P00145000 145.00 3.95 2.35 3.35 5 416 69.60%
ARM 261218P00270000 270.00 49.5 48.25 50.75 5 399 63.82% YES
ARM 261218P00065000 65.00 0.17 0 0.3 2 383 97.27%
ARM 261218P00370000 370.00 129.8 128.3 131.75 15 372 62.54% YES
ARM 261218P00082500 82.50 0.17 0.1 0.61 5 338 89.94%
ARM 261218P00320000 320.00 77 85.2 88.5 1 324 63.40% YES
ARM 261218P00047500 47.50 0.03 0 0.7 81 289 133.20%
ARM 261218P00097500 97.50 0.41 0 0.9 7 219 79.69%
ARM 261218P00080000 80.00 0.14 0 0.59 2 188 90.04%
ARM 261218P00160000 160.00 5.15 4.05 5.15 1 186 67.49%
ARM 261218P00050000 50.00 0.01 0 3.4 16 171 167.51%
ARM 261218P00135000 135.00 2.48 1.28 2.05 7 143 68.32%
ARM 261218P00340000 340.00 115.58 101.95 105.3 1 137 63.21% YES
ARM 261218P00360000 360.00 132.9 119.35 123 90 136 63.07% YES
ARM 261218P00410000 410.00 163 165.5 169.25 7 118 62.87% YES
ARM 261218P00155000 155.00 6.2 3.2 4.15 3 106 66.82%
ARM 261218P00380000 380.00 139.05 137.35 140.95 10 78 62.40% YES
ARM 261218P00400000 400.00 164.92 156.6 159.4 1 73 63.15% YES
ARM 261218P00087500 87.50 0.24 0 0.76 8 67 86.18%
ARM 261218P00440000 440.00 156.45 202.05 204.9 3 47 89.48% YES
ARM 261218P00420000 420.00 163.05 175 178.7 15 37 62.65% YES
ARM 261218P00390000 390.00 146.05 146.65 149.65 1 31 61.40% YES
ARM 261218P00430000 430.00 150.7 192.5 195.9 11 24 89.23% YES
ARM 261218P00540000 540.00 201.55 268.05 272.7 3 20 0.00% YES
ARM 261218P00550000 550.00 249.6 309.5 313.4 2 20 103.52% YES
ARM 261218P00530000 530.00 230.1 290.1 293.3 2 19 101.15% YES
ARM 261218P00450000 450.00 205.16 203.95 207.5 1 17 62.29% YES
ARM 261218P00580000 580.00 267.05 338.8 343.4 5 15 106.81% YES
ARM 261218P00045000 45.00 0.12 0.01 0.31 56 15 124.41%
ARM 261218P00470000 470.00 163.85 205.5 209.95 3 13 0.00% YES
ARM 261218P00480000 480.00 188.35 241 244.25 3 8 95.19% YES
ARM 261218P00490000 490.00 179 223.05 227.6 0 6 0.00% YES
ARM 261218P00460000 460.00 156.35 196.85 201.25 0 5 0.00% YES
ARM 261218P00510000 510.00 252.96 270.5 273.1 1 5 98.09% YES
ARM 261218P00520000 520.00 186.2 250 254.5 7 5 0.00% YES
ARM 261218P00500000 500.00 243.95 260.5 263.25 1 3 96.57% YES
ARM 261218P00600000 600.00 333 351.55 355.3 1 2 80.44% YES
ARM 261218P00560000 560.00 234.73 286.5 290.65 0 1 0.00% YES
ARM 261218P00630000 630.00 376.2 381.3 385.35 3 0 84.29% YES
ARM 261218P00620000 620.00 365.85 371.55 375.75 3 0 86.40% YES
ARM 261218P00660000 660.00 336.8 418.5 423.3 0 0 116.70% YES
ARM 261218P00670000 670.00 346.65 428.5 433.3 0 0 117.91% YES
ARM 261218P00650000 650.00 391.3 400.9 405.2 0 0 85.08% YES

ARM 2026-12-18 Options Chain FAQ

1. What does this ARM options chain for 2026-12-18 show?

This page displays the full ARM options chain for contracts expiring on 2026-12-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.

2. How can I use this ARM options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-12-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in ARM.

3. What is the difference between in-the-money and out-of-the-money options here?

The ITM column highlights whether a contract is currently in-the-money for ARM: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.

4. How should I read implied volatility (IV) in this ARM options table?

Implied volatility reflects how much movement the market expects for ARM between now and 2026-12-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2026-12-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in ARM, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.

6. How often is this ARM options chain for 2026-12-18 updated?

The ARM options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-12-18 approaches.