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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM270115C00045000 | 8/11 1:07 PM | 45.00 | 100.96 | 97.25 | 99.8 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| ARM270115C00047500 | 10/14 12:44 PM | 47.50 | 134.35 | 114.5 | 118.5 | 0.00 | 0.00% | 0 | 1 | 87.98% | Yes |
| ARM270115C00050000 | 10/27 12:39 PM | 50.00 | 131.50 | 112 | 116.5 | 0.00 | 0.00% | 1 | 49 | 86.08% | Yes |
| ARM270115C00055000 | 10/13 3:01 PM | 55.00 | 122.10 | 107.5 | 112 | 0.00 | 0.00% | 2 | 6 | 82.42% | Yes |
| ARM270115C00060000 | 10/13 3:24 PM | 60.00 | 119.85 | 103 | 107.5 | 0.00 | 0.00% | 3 | 38 | 78.92% | Yes |
| ARM270115C00065000 | 10/20 9:32 AM | 65.00 | 108.65 | 99 | 103.5 | 0.00 | 0.00% | 5 | 33 | 77.75% | Yes |
| ARM270115C00070000 | 10/24 9:36 AM | 70.00 | 108.00 | 95 | 99 | 0.00 | 0.00% | 1 | 67 | 75.30% | Yes |
| ARM270115C00075000 | 10/31 1:17 PM | 75.00 | 100.79 | 90.5 | 95 | 0.00 | 0.00% | 2 | 30 | 72.82% | Yes |
| ARM270115C00080000 | 10/13 3:00 PM | 80.00 | 101.25 | 86.5 | 91 | 0.00 | 0.00% | 4 | 35 | 71.15% | Yes |
| ARM270115C00082500 | 10/13 3:01 PM | 82.50 | 99.30 | 85 | 89 | 0.00 | 0.00% | 4 | 3 | 71.04% | Yes |
| ARM270115C00085000 | 8/18 11:38 AM | 85.00 | 66.00 | 64.4 | 66.05 | 0.00 | 0.00% | 2 | 47 | 0.00% | Yes |
| ARM270115C00087500 | 10/13 3:00 PM | 87.50 | 95.35 | 81 | 85.5 | 0.00 | 0.00% | 1 | 5 | 69.84% | Yes |
| ARM270115C00090000 | 10/29 2:07 PM | 90.00 | 93.00 | 79.1 | 83.5 | 0.00 | 0.00% | 1 | 122 | 68.97% | Yes |
| ARM270115C00092500 | 10/6 2:22 PM | 92.50 | 77.03 | 78.5 | 82 | 0.00 | 0.00% | 1 | 23 | 70.44% | Yes |
| ARM270115C00095000 | 10/29 9:30 AM | 95.00 | 93.65 | 76.5 | 80 | 0.00 | 0.00% | 1 | 36 | 69.32% | Yes |
| ARM270115C00097500 | 10/28 9:50 AM | 97.50 | 91.07 | 75 | 78 | 0.00 | 0.00% | 1 | 9 | 68.80% | Yes |
| ARM270115C00100000 | 11/4 1:36 PM | 100.00 | 75.25 | 73 | 76.5 | 0.00 | 0.00% | 1 | 191 | 68.24% | Yes |
| ARM270115C00105000 | 11/4 11:10 AM | 105.00 | 74.75 | 68.5 | 73 | 0.00 | 0.00% | 1 | 35 | 65.89% | Yes |
| ARM270115C00110000 | 11/3 1:51 PM | 110.00 | 65.10 | 65.5 | 70 | -11.40 | -14.90% | 2 | 126 | 65.64% | Yes |
| ARM270115C00115000 | 11/5 1:34 PM | 115.00 | 65.15 | 63 | 67 | -7.20 | -9.95% | 4 | 97 | 65.67% | Yes |
| ARM270115C00120000 | 11/5 1:53 PM | 120.00 | 62.50 | 60.25 | 64 | -1.67 | -2.60% | 3 | 364 | 65.23% | Yes |
| ARM270115C00125000 | 11/5 1:32 PM | 125.00 | 59.20 | 57 | 61 | -2.25 | -3.66% | 3 | 100 | 64.16% | Yes |
| ARM270115C00130000 | 11/5 1:38 PM | 130.00 | 56.50 | 54.5 | 58.5 | -0.07 | -0.12% | 3 | 385 | 64.08% | Yes |
| ARM270115C00135000 | 11/5 1:54 PM | 135.00 | 54.25 | 51.75 | 55.5 | -6.75 | -11.07% | 4 | 190 | 63.17% | Yes |
| ARM270115C00140000 | 11/5 1:37 PM | 140.00 | 51.50 | 49.5 | 53.4 | -11.05 | -17.67% | 17 | 441 | 63.29% | Yes |
| ARM270115C00145000 | 11/5 1:32 PM | 145.00 | 49.00 | 47 | 51 | -3.32 | -6.35% | 2 | 129 | 62.81% | Yes |
| ARM270115C00150000 | 11/5 1:54 PM | 150.00 | 47.20 | 44 | 49 | -1.80 | -3.67% | 4 | 1245 | 62.12% | Yes |
| ARM270115C00155000 | 11/5 3:56 PM | 155.00 | 44.39 | 42 | 46.5 | -0.81 | -1.79% | 6 | 1593 | 61.69% | Yes |
| ARM270115C00160000 | 11/5 3:22 PM | 160.00 | 42.70 | 40.5 | 44.5 | -0.30 | -0.70% | 14 | 626 | 61.90% | Yes |
| ARM270115C00165000 | 11/5 3:36 PM | 165.00 | 42.10 | 38 | 42.5 | 0.29 | 0.69% | 7 | 121 | 61.22% | No |
| ARM270115C00170000 | 11/5 2:38 PM | 170.00 | 39.35 | 36.5 | 41 | 0.35 | 0.90% | 1 | 461 | 61.55% | No |
| ARM270115C00175000 | 11/5 1:54 PM | 175.00 | 37.50 | 35 | 39 | -0.20 | -0.53% | 4 | 215 | 61.39% | No |
| ARM270115C00180000 | 11/5 2:39 PM | 180.00 | 36.77 | 34.65 | 37.5 | 1.37 | 3.87% | 3 | 426 | 62.31% | No |
| ARM270115C00185000 | 11/5 11:31 AM | 185.00 | 34.00 | 32.25 | 36 | -7.40 | -17.87% | 1 | 309 | 61.65% | No |
| ARM270115C00190000 | 11/5 9:56 AM | 190.00 | 29.50 | 31.3 | 34.5 | -3.40 | -10.33% | 14 | 522 | 61.93% | No |
| ARM270115C00195000 | 11/5 2:14 PM | 195.00 | 31.34 | 28.5 | 33 | -3.69 | -10.53% | 20 | 87 | 60.79% | No |
| ARM270115C00200000 | 11/5 3:58 PM | 200.00 | 29.60 | 29 | 30.2 | -0.70 | -2.31% | 41 | 1479 | 60.99% | No |
| ARM270115C00210000 | 11/4 2:35 PM | 210.00 | 27.80 | 26 | 29.5 | 0.00 | 0.00% | 3 | 313 | 61.80% | No |
| ARM270115C00220000 | 11/5 3:43 PM | 220.00 | 25.21 | 23.3 | 27 | -0.79 | -3.04% | 10 | 120 | 61.22% | No |
| ARM270115C00230000 | 11/5 3:50 PM | 230.00 | 23.15 | 22.4 | 24 | -0.21 | -0.90% | 81 | 1600 | 61.29% | No |
| ARM270115C00240000 | 10/31 3:56 PM | 240.00 | 25.62 | 20 | 23 | 0.00 | 0.00% | 2 | 82 | 61.47% | No |
| ARM270115C00250000 | 11/5 10:30 AM | 250.00 | 18.05 | 18.6 | 21.1 | -1.95 | -9.75% | 3 | 336 | 61.49% | No |
| ARM270115C00260000 | 11/5 2:44 PM | 260.00 | 19.00 | 17.1 | 20.05 | -3.00 | -13.64% | 1 | 505 | 61.87% | No |
| ARM270115C00270000 | 11/5 3:24 PM | 270.00 | 17.27 | 16 | 19 | -0.48 | -2.70% | 3 | 1025 | 62.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM270115P00042500 | 10/30 3:22 PM | 42.50 | 0.80 | 0.05 | 2.95 | 0.00 | 0.00% | 15 | 38 | 75.95% | No |
| ARM270115P00045000 | 10/16 11:52 AM | 45.00 | 0.89 | 0.55 | 3.9 | 0.00 | 0.00% | 1 | 138 | 79.66% | No |
| ARM270115P00047500 | 10/21 1:21 PM | 47.50 | 1.00 | 0 | 3.55 | 0.00 | 0.00% | 7 | 17 | 72.56% | No |
| ARM270115P00050000 | 10/21 1:21 PM | 50.00 | 1.15 | 0.76 | 3.15 | 0.00 | 0.00% | 12 | 56 | 71.25% | No |
| ARM270115P00055000 | 10/21 10:28 AM | 55.00 | 1.54 | 1.06 | 4.6 | 0.00 | 0.00% | 2 | 53 | 72.14% | No |
| ARM270115P00060000 | 11/4 12:58 PM | 60.00 | 2.46 | 0.17 | 4.95 | 0.00 | 0.00% | 2 | 120 | 65.14% | No |
| ARM270115P00065000 | 11/5 11:38 AM | 65.00 | 2.65 | 1.84 | 5 | -0.09 | -3.28% | 1 | 337 | 65.27% | No |
| ARM270115P00070000 | 10/24 10:30 AM | 70.00 | 2.68 | 2.66 | 3.95 | 0.00 | 0.00% | 1 | 1403 | 60.03% | No |
| ARM270115P00075000 | 10/1 9:51 AM | 75.00 | 4.10 | 1.44 | 4.2 | 0.00 | 0.00% | 1 | 1222 | 53.37% | No |
| ARM270115P00080000 | 11/5 10:18 AM | 80.00 | 5.00 | 4 | 4.85 | 0.50 | 11.11% | 1 | 6602 | 56.49% | No |
| ARM270115P00082500 | 10/9 12:01 PM | 82.50 | 4.85 | 2.5 | 6.1 | 0.00 | 0.00% | 3 | 45 | 53.97% | No |
| ARM270115P00085000 | 9/23 3:19 PM | 85.00 | 6.45 | 0 | 0 | 0.00 | 0.00% | 83 | 198 | 12.50% | No |
| ARM270115P00087500 | 9/23 3:29 PM | 87.50 | 7.05 | 0 | 0 | 0.00 | 0.00% | 1 | 7 | 12.50% | No |
| ARM270115P00090000 | 11/5 3:44 PM | 90.00 | 6.90 | 5.95 | 6.9 | 0.13 | 1.92% | 1 | 3441 | 55.35% | No |
| ARM270115P00092500 | 10/21 3:58 PM | 92.50 | 6.70 | 4.5 | 8.3 | 0.00 | 0.00% | 1 | 511 | 53.28% | No |
| ARM270115P00095000 | 11/5 3:29 PM | 95.00 | 7.05 | 7.05 | 9.1 | -0.20 | -2.76% | 1 | 739 | 56.16% | No |
| ARM270115P00097500 | 10/27 1:48 PM | 97.50 | 8.18 | 7 | 8.65 | 0.00 | 0.00% | 5 | 550 | 53.46% | No |
| ARM270115P00100000 | 11/4 3:57 PM | 100.00 | 9.18 | 7.5 | 9.3 | 0.00 | 0.00% | 1 | 1746 | 53.02% | No |
| ARM270115P00105000 | 11/4 1:44 PM | 105.00 | 10.35 | 8 | 11.25 | 0.00 | 0.00% | 1 | 288 | 52.17% | No |
| ARM270115P00110000 | 11/5 2:20 PM | 110.00 | 11.60 | 10.4 | 14.5 | 0.70 | 6.42% | 5 | 638 | 54.68% | No |
| ARM270115P00115000 | 11/5 2:09 PM | 115.00 | 13.25 | 12.3 | 16 | -0.35 | -2.57% | 8 | 621 | 54.22% | No |
| ARM270115P00120000 | 11/5 3:41 PM | 120.00 | 15.22 | 13.5 | 18 | 1.37 | 9.89% | 19 | 1671 | 53.34% | No |
| ARM270115P00125000 | 11/5 2:20 PM | 125.00 | 17.00 | 15.5 | 18.2 | 1.76 | 11.55% | 15 | 232 | 51.36% | No |
| ARM270115P00130000 | 11/5 2:10 PM | 130.00 | 19.15 | 17.65 | 22 | 1.53 | 8.68% | 5 | 630 | 52.65% | No |
| ARM270115P00135000 | 11/5 2:09 PM | 135.00 | 21.30 | 19.5 | 22.6 | 0.95 | 4.67% | 3 | 472 | 50.63% | No |
| ARM270115P00140000 | 11/5 2:14 PM | 140.00 | 23.70 | 22.5 | 25.35 | 2.10 | 9.72% | 33 | 399 | 51.24% | No |
| ARM270115P00145000 | 11/5 2:13 PM | 145.00 | 26.30 | 24.85 | 29 | 1.45 | 5.84% | 11 | 647 | 51.81% | No |
| ARM270115P00150000 | 11/5 2:14 PM | 150.00 | 28.75 | 27 | 30.4 | 2.50 | 9.52% | 10 | 326 | 50.27% | No |
| ARM270115P00155000 | 11/5 2:14 PM | 155.00 | 31.50 | 30.3 | 32.7 | 2.45 | 8.43% | 11 | 330 | 50.17% | No |
| ARM270115P00160000 | 11/5 2:14 PM | 160.00 | 34.30 | 32.5 | 37.5 | 1.60 | 4.89% | 3 | 65 | 50.94% | No |
| ARM270115P00165000 | 11/5 2:20 PM | 165.00 | 36.80 | 35.55 | 38.4 | 2.50 | 7.29% | 9 | 166 | 51.39% | Yes |
| ARM270115P00170000 | 11/5 2:22 PM | 170.00 | 40.05 | 38.9 | 43 | 2.44 | 6.49% | 9 | 718 | 50.44% | Yes |
| ARM270115P00175000 | 11/5 12:50 PM | 175.00 | 44.30 | 41.5 | 45 | 3.90 | 9.65% | 51 | 86 | 51.53% | Yes |
| ARM270115P00180000 | 11/5 11:20 AM | 180.00 | 48.01 | 45 | 49.5 | 2.98 | 6.62% | 50 | 604 | 53.12% | Yes |
| ARM270115P00185000 | 10/14 1:13 PM | 185.00 | 46.55 | 48.95 | 51.5 | 0.00 | 0.00% | 6 | 362 | 51.00% | Yes |
| ARM270115P00190000 | 10/13 11:41 AM | 190.00 | 52.55 | 52 | 54.95 | 0.00 | 0.00% | 2 | 18 | 50.84% | Yes |
| ARM270115P00195000 | 10/8 10:01 AM | 195.00 | 56.42 | 55.5 | 60 | 0.00 | 0.00% | 1 | 8 | 52.86% | Yes |
| ARM270115P00200000 | 11/3 2:37 PM | 200.00 | 56.50 | 59 | 63.5 | 0.00 | 0.00% | 2 | 48 | 52.55% | Yes |
| ARM270115P00210000 | 10/10 9:52 AM | 210.00 | 64.97 | 66.5 | 71 | 0.00 | 0.00% | 1 | 379 | 52.37% | Yes |
| ARM270115P00220000 | 10/29 9:50 AM | 220.00 | 68.80 | 74 | 78 | 0.00 | 0.00% | 1 | 12 | 51.06% | Yes |
| ARM270115P00230000 | 10/14 10:05 AM | 230.00 | 76.60 | 82 | 85 | 0.00 | 0.00% | 3 | 9 | 49.32% | Yes |
| ARM270115P00240000 | 10/20 2:32 PM | 240.00 | 85.63 | 90 | 93 | 0.00 | 0.00% | 1 | 8 | 48.74% | Yes |
| ARM270115P00250000 | 10/20 2:30 PM | 250.00 | 93.50 | 99 | 101.5 | 0.00 | 0.00% | 1 | 10 | 48.63% | Yes |
| ARM270115P00260000 | 10/20 2:32 PM | 260.00 | 101.54 | 107 | 110 | 0.00 | 0.00% | 4 | 9 | 48.23% | Yes |
| ARM270115P00270000 | 10/31 3:05 PM | 270.00 | 110.63 | 116 | 118.5 | 0.00 | 0.00% | 3 | 15 | 47.52% | Yes |
