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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM270617C00050000 | 11/3 2:42 PM | 50.00 | 125.67 | 113.5 | 118 | 0.00 | 0.00% | 30 | 48 | 81.54% | Yes |
| ARM270617C00055000 | 6/18 10:00 AM | 55.00 | 100.05 | 106.5 | 110.7 | 0.00 | 0.00% | 0 | 0 | 65.20% | Yes |
| ARM270617C00060000 | 8/11 11:22 AM | 60.00 | 91.04 | 86 | 88.8 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| ARM270617C00065000 | 4/28 3:32 PM | 65.00 | 63.60 | 83 | 85.25 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ARM270617C00070000 | 10/14 10:14 AM | 70.00 | 116.10 | 97.5 | 102 | 0.00 | 0.00% | 1 | 5 | 73.59% | Yes |
| ARM270617C00075000 | 6/26 1:45 PM | 75.00 | 97.21 | 74.9 | 77.4 | 0.00 | 0.00% | 2 | 6 | 0.00% | Yes |
| ARM270617C00080000 | 9/8 11:06 AM | 80.00 | 73.00 | 0 | 0 | 0.00 | 0.00% | 4 | 8 | 0.00% | Yes |
| ARM270617C00085000 | 9/15 9:30 AM | 85.00 | 80.20 | 0 | 0 | 0.00 | 0.00% | 1 | 9 | 0.00% | Yes |
| ARM270617C00090000 | 10/9 11:59 AM | 90.00 | 92.00 | 83 | 87.5 | 0.00 | 0.00% | 1 | 73 | 68.42% | Yes |
| ARM270617C00095000 | 8/5 11:34 AM | 95.00 | 60.20 | 61.6 | 63.2 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| ARM270617C00100000 | 10/23 1:57 PM | 100.00 | 84.00 | 76.5 | 81 | 0.00 | 0.00% | 2 | 146 | 66.75% | Yes |
| ARM270617C00105000 | 11/4 12:15 PM | 105.00 | 77.85 | 73.5 | 78 | 0.00 | 0.00% | 6 | 1906 | 66.20% | Yes |
| ARM270617C00110000 | 10/7 12:32 PM | 110.00 | 67.88 | 70.5 | 75 | 0.00 | 0.00% | 1 | 310 | 65.49% | Yes |
| ARM270617C00115000 | 10/27 11:24 AM | 115.00 | 86.40 | 68 | 72.5 | 0.00 | 0.00% | 1 | 4090 | 65.52% | Yes |
| ARM270617C00120000 | 10/27 10:11 AM | 120.00 | 79.70 | 65.75 | 69.5 | 0.00 | 0.00% | 1 | 873 | 65.17% | Yes |
| ARM270617C00125000 | 10/6 9:48 AM | 125.00 | 62.50 | 62.5 | 67 | 0.00 | 0.00% | 1 | 6829 | 64.29% | Yes |
| ARM270617C00130000 | 10/28 3:44 PM | 130.00 | 73.30 | 60.25 | 64.5 | 0.00 | 0.00% | 3 | 10439 | 64.09% | Yes |
| ARM270617C00135000 | 10/15 12:37 PM | 135.00 | 67.50 | 57.5 | 62 | 0.00 | 0.00% | 18 | 4151 | 63.39% | Yes |
| ARM270617C00140000 | 10/13 1:27 PM | 140.00 | 67.50 | 55.5 | 59.95 | 0.00 | 0.00% | 2 | 4650 | 63.47% | Yes |
| ARM270617C00145000 | 10/30 3:16 PM | 145.00 | 62.00 | 54 | 57.5 | 0.00 | 0.00% | 6 | 4567 | 63.49% | Yes |
| ARM270617C00150000 | 11/5 3:32 PM | 150.00 | 54.00 | 52 | 55 | -13.60 | -20.12% | 2 | 2880 | 63.02% | Yes |
| ARM270617C00155000 | 10/13 1:58 PM | 155.00 | 58.90 | 49 | 53.5 | 0.00 | 0.00% | 2 | 967 | 62.46% | Yes |
| ARM270617C00160000 | 11/5 3:43 PM | 160.00 | 49.90 | 47 | 50.45 | -8.10 | -13.97% | 5 | 47 | 61.45% | Yes |
| ARM270617C00165000 | 10/30 12:29 PM | 165.00 | 52.50 | 45 | 49.5 | 0.00 | 0.00% | 1 | 60 | 61.76% | No |
| ARM270617C00170000 | 11/4 3:09 PM | 170.00 | 47.00 | 44.5 | 48 | 0.00 | 0.00% | 4 | 129 | 62.58% | No |
| ARM270617C00175000 | 10/27 1:58 PM | 175.00 | 57.15 | 41.5 | 46.5 | 0.00 | 0.00% | 2 | 23 | 61.69% | No |
| ARM270617C00180000 | 11/3 11:23 AM | 180.00 | 48.78 | 40 | 44.5 | 0.00 | 0.00% | 3 | 44 | 61.38% | No |
| ARM270617C00185000 | 10/30 10:19 AM | 185.00 | 45.45 | 38.5 | 43 | 0.00 | 0.00% | 5 | 6 | 61.31% | No |
| ARM270617C00190000 | 11/3 2:42 PM | 190.00 | 45.00 | 37 | 41.5 | 0.00 | 0.00% | 1 | 164 | 61.17% | No |
| ARM270617C00195000 | 10/14 9:56 AM | 195.00 | 49.00 | 35.5 | 40.5 | 0.00 | 0.00% | 1 | 386 | 61.27% | No |
| ARM270617C00200000 | 11/5 2:09 PM | 200.00 | 37.50 | 36 | 39 | -5.82 | -13.43% | 5 | 758 | 62.23% | No |
| ARM270617C00210000 | 11/4 12:34 PM | 210.00 | 35.91 | 32.5 | 36.5 | 0.00 | 0.00% | 5 | 111 | 61.49% | No |
| ARM270617C00220000 | 10/24 10:29 AM | 220.00 | 36.70 | 30.8 | 33.45 | 0.00 | 0.00% | 1 | 470 | 61.29% | No |
| ARM270617C00230000 | 11/5 2:09 PM | 230.00 | 30.08 | 28 | 32 | -3.27 | -9.81% | 10 | 25 | 61.19% | No |
| ARM270617C00240000 | 11/3 9:47 AM | 240.00 | 33.17 | 26.5 | 30 | 0.00 | 0.00% | 5 | 527 | 61.37% | No |
| ARM270617C00250000 | 11/3 10:07 AM | 250.00 | 31.47 | 25 | 27.15 | 0.00 | 0.00% | 1 | 16 | 60.83% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM270617P00050000 | 10/15 10:07 AM | 50.00 | 1.79 | 0.19 | 5 | 0.00 | 0.00% | 3 | 90 | 65.65% | No |
| ARM270617P00055000 | 6/13 10:20 AM | 55.00 | 5.12 | 0 | 0 | 0.00 | 0.00% | 6 | 0 | 12.50% | No |
| ARM270617P00060000 | 10/8 12:36 PM | 60.00 | 2.85 | 0.5 | 5.5 | 0.00 | 0.00% | 1 | 21 | 58.40% | No |
| ARM270617P00065000 | 8/6 12:47 PM | 65.00 | 4.69 | 1.83 | 5 | 0.00 | 0.00% | 1 | 108 | 56.14% | No |
| ARM270617P00070000 | 10/1 3:34 PM | 70.00 | 4.50 | 2 | 7 | 0.00 | 0.00% | 1 | 44 | 56.54% | No |
| ARM270617P00075000 | 10/23 11:59 AM | 75.00 | 5.70 | 4.7 | 5.95 | 0.00 | 0.00% | 2 | 13 | 55.48% | No |
| ARM270617P00080000 | 11/5 10:45 AM | 80.00 | 6.80 | 4 | 7.5 | 0.15 | 2.26% | 8 | 414 | 52.95% | No |
| ARM270617P00085000 | 8/19 12:10 PM | 85.00 | 9.10 | 7.7 | 9.05 | 0.00 | 0.00% | 24 | 41 | 56.59% | No |
| ARM270617P00090000 | 10/15 9:58 AM | 90.00 | 8.25 | 6.5 | 11.5 | 0.00 | 0.00% | 1 | 312 | 54.27% | No |
| ARM270617P00095000 | 9/19 1:37 PM | 95.00 | 11.01 | 8.55 | 10.8 | 0.00 | 0.00% | 1 | 26 | 52.09% | No |
| ARM270617P00100000 | 10/20 2:15 PM | 100.00 | 11.10 | 9.5 | 13.8 | 0.00 | 0.00% | 1 | 362 | 52.70% | No |
| ARM270617P00105000 | 10/1 3:58 PM | 105.00 | 13.47 | 11.5 | 16 | 0.00 | 0.00% | 34 | 42 | 53.20% | No |
| ARM270617P00110000 | 9/29 1:43 PM | 110.00 | 16.73 | 12.5 | 17 | 0.00 | 0.00% | 5 | 34 | 51.35% | No |
| ARM270617P00115000 | 9/25 12:28 PM | 115.00 | 19.76 | 14.3 | 17.65 | 0.00 | 0.00% | 1 | 181 | 52.79% | No |
| ARM270617P00120000 | 10/17 3:08 PM | 120.00 | 18.45 | 17 | 22 | 0.00 | 0.00% | 3 | 120 | 52.14% | No |
| ARM270617P00125000 | 10/20 10:31 AM | 125.00 | 20.95 | 19.5 | 24 | 0.00 | 0.00% | 2 | 203 | 51.98% | No |
| ARM270617P00130000 | 10/22 10:07 AM | 130.00 | 22.26 | 21.5 | 26.5 | 0.00 | 0.00% | 10 | 270 | 51.65% | No |
| ARM270617P00135000 | 10/31 2:20 PM | 135.00 | 24.57 | 24 | 29 | 0.00 | 0.00% | 1 | 160 | 51.54% | No |
| ARM270617P00140000 | 11/4 3:44 PM | 140.00 | 28.25 | 26.7 | 30.5 | 0.00 | 0.00% | 1 | 159 | 50.70% | No |
| ARM270617P00145000 | 10/14 9:50 AM | 145.00 | 29.05 | 29 | 33.5 | 0.00 | 0.00% | 10 | 176 | 50.53% | No |
| ARM270617P00150000 | 11/4 11:31 AM | 150.00 | 32.86 | 31.5 | 36.5 | 0.00 | 0.00% | 8 | 59 | 50.35% | No |
| ARM270617P00155000 | 10/9 12:24 PM | 155.00 | 34.22 | 34.5 | 38.5 | 0.00 | 0.00% | 1 | 9 | 52.36% | No |
| ARM270617P00160000 | 10/15 9:30 AM | 160.00 | 36.41 | 37.5 | 40.75 | 0.00 | 0.00% | 1 | 124 | 51.25% | No |
| ARM270617P00165000 | 11/4 11:31 AM | 165.00 | 41.34 | 40.5 | 44 | 0.00 | 0.00% | 8 | 600 | 51.35% | Yes |
| ARM270617P00170000 | 9/11 11:27 AM | 170.00 | 42.10 | 46.15 | 49.7 | 0.00 | 0.00% | 1 | 1 | 52.18% | Yes |
| ARM270617P00175000 | 10/13 12:05 PM | 175.00 | 46.45 | 46.5 | 51.5 | 0.00 | 0.00% | 2 | 23 | 52.46% | Yes |
| ARM270617P00180000 | 5/8 9:55 AM | 180.00 | 76.85 | 66.35 | 68.25 | 0.00 | 0.00% | 0 | 1 | 68.11% | Yes |
| ARM270617P00190000 | 10/21 10:57 AM | 190.00 | 55.32 | 56.5 | 61.5 | 0.00 | 0.00% | 6 | 24 | 51.82% | Yes |
| ARM270617P00195000 | 10/1 2:54 PM | 195.00 | 63.60 | 60 | 63 | 0.00 | 0.00% | 3 | 4 | 49.18% | Yes |
| ARM270617P00200000 | 10/1 2:54 PM | 200.00 | 67.30 | 63.5 | 67.7 | 0.00 | 0.00% | 1 | 18 | 50.41% | Yes |
| ARM270617P00210000 | 8/6 1:50 PM | 210.00 | 82.75 | 78.8 | 80.6 | 0.00 | 0.00% | 2 | 5 | 55.85% | Yes |
| ARM270617P00220000 | 10/16 9:45 AM | 220.00 | 75.25 | 78.5 | 83 | 0.00 | 0.00% | 4 | 20 | 50.27% | Yes |
| ARM270617P00240000 | 8/5 11:14 AM | 240.00 | 107.40 | 103.15 | 107.2 | 0.00 | 0.00% | 0 | 12 | 57.82% | Yes |
| ARM270617P00250000 | 10/21 10:57 AM | 250.00 | 98.85 | 102 | 106.5 | 0.00 | 0.00% | 0 | 10 | 48.80% | Yes |
