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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM271217C00065000 | 10/13 1:21 PM | 65.00 | 116.30 | 104 | 108.5 | 0.00 | 0.00% | 1 | 110 | 73.25% | Yes |
| ARM271217C00070000 | 9/5 10:19 AM | 70.00 | 79.06 | 98.4 | 100.85 | 0.00 | 0.00% | 1 | 8 | 63.93% | Yes |
| ARM271217C00075000 | 9/12 10:46 AM | 75.00 | 88.30 | 91.5 | 96 | 0.00 | 0.00% | 1 | 2 | 57.35% | Yes |
| ARM271217C00080000 | 9/22 11:25 AM | 80.00 | 78.22 | 0 | 0 | 0.00 | 0.00% | 1 | 61 | 0.00% | Yes |
| ARM271217C00085000 | 9/15 3:03 PM | 85.00 | 84.95 | 99.5 | 103.45 | 0.00 | 0.00% | 1 | 45 | 86.81% | Yes |
| ARM271217C00090000 | 10/1 12:31 PM | 90.00 | 76.93 | 87.5 | 92 | 0.00 | 0.00% | 1 | 3 | 68.48% | Yes |
| ARM271217C00095000 | 10/3 11:40 AM | 95.00 | 78.19 | 84.5 | 89 | 0.00 | 0.00% | 1 | 4 | 67.77% | Yes |
| ARM271217C00100000 | 11/4 12:05 PM | 100.00 | 86.00 | 82 | 86 | 0.00 | 0.00% | 1 | 158 | 67.38% | Yes |
| ARM271217C00105000 | 10/9 9:58 AM | 105.00 | 84.94 | 78.5 | 82.7 | 0.00 | 0.00% | 1 | 1 | 65.79% | Yes |
| ARM271217C00110000 | 10/3 2:32 PM | 110.00 | 69.07 | 76 | 80.5 | 0.00 | 0.00% | 7 | 14 | 65.83% | Yes |
| ARM271217C00115000 | 10/10 2:42 PM | 115.00 | 70.20 | 73.5 | 78 | 0.00 | 0.00% | 37 | 37 | 65.50% | Yes |
| ARM271217C00120000 | 10/14 10:37 AM | 120.00 | 88.10 | 71 | 75.5 | 0.00 | 0.00% | 10 | 47 | 65.06% | Yes |
| ARM271217C00125000 | 11/3 2:42 PM | 125.00 | 79.17 | 68.5 | 73 | 0.00 | 0.00% | 30 | 26 | 64.53% | Yes |
| ARM271217C00130000 | 11/4 3:34 PM | 130.00 | 70.00 | 67 | 70.5 | 0.00 | 0.00% | 1 | 131 | 64.61% | Yes |
| ARM271217C00135000 | 11/4 2:57 PM | 135.00 | 67.25 | 64 | 68.5 | 0.00 | 0.00% | 4 | 181 | 63.90% | Yes |
| ARM271217C00140000 | 10/27 10:35 AM | 140.00 | 81.25 | 62 | 66.5 | 0.00 | 0.00% | 1 | 511 | 63.79% | Yes |
| ARM271217C00145000 | 10/13 1:29 PM | 145.00 | 70.50 | 59.5 | 64.5 | 0.00 | 0.00% | 1 | 27 | 63.27% | Yes |
| ARM271217C00150000 | 11/3 12:22 PM | 150.00 | 67.92 | 57.5 | 62.5 | 0.00 | 0.00% | 5 | 295 | 62.99% | Yes |
| ARM271217C00155000 | 10/20 11:51 AM | 155.00 | 66.30 | 56 | 60.5 | 0.00 | 0.00% | 10 | 28 | 62.95% | Yes |
| ARM271217C00160000 | 10/27 10:30 AM | 160.00 | 71.47 | 54 | 58.5 | 0.00 | 0.00% | 10 | 41 | 62.53% | Yes |
| ARM271217C00165000 | 11/5 3:57 PM | 165.00 | 54.35 | 53.45 | 55.4 | -1.23 | -2.21% | 1 | 79 | 62.26% | No |
| ARM271217C00170000 | 10/31 9:54 AM | 170.00 | 58.75 | 50.5 | 55 | 0.00 | 0.00% | 1 | 91 | 62.11% | No |
| ARM271217C00175000 | 10/30 10:56 AM | 175.00 | 55.00 | 49 | 53.5 | 0.00 | 0.00% | 1 | 92 | 62.09% | No |
| ARM271217C00180000 | 10/29 2:23 PM | 180.00 | 58.00 | 47.5 | 52 | 0.00 | 0.00% | 1 | 224 | 62.01% | No |
| ARM271217C00185000 | 11/4 12:34 PM | 185.00 | 50.06 | 47 | 50.5 | 0.00 | 0.00% | 6 | 9 | 62.43% | No |
| ARM271217C00190000 | 11/3 11:23 AM | 190.00 | 52.78 | 45.5 | 48.5 | 0.00 | 0.00% | 3 | 97 | 61.96% | No |
| ARM271217C00195000 | 11/5 9:30 AM | 195.00 | 44.25 | 44 | 47.5 | -13.39 | -23.23% | 1 | 30 | 62.00% | No |
| ARM271217C00200000 | 11/3 10:42 AM | 200.00 | 50.00 | 42.5 | 46.5 | 0.00 | 0.00% | 1 | 145 | 61.98% | No |
| ARM271217C00210000 | 10/16 9:39 AM | 210.00 | 47.85 | 40 | 44 | 0.00 | 0.00% | 1 | 286 | 61.82% | No |
| ARM271217C00220000 | 10/28 3:15 PM | 220.00 | 36.50 | 37 | 41.5 | -10.50 | -22.34% | 1 | 122 | 61.21% | No |
| ARM271217C00230000 | 10/27 2:23 PM | 230.00 | 47.50 | 36 | 39.5 | 0.00 | 0.00% | 2 | 54 | 61.79% | No |
| ARM271217C00240000 | 10/30 1:06 PM | 240.00 | 38.48 | 33.3 | 37.5 | 0.00 | 0.00% | 5 | 190 | 61.31% | No |
| ARM271217C00250000 | 11/4 1:45 PM | 250.00 | 33.50 | 32 | 34.85 | 0.00 | 0.00% | 1 | 27 | 61.11% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM271217P00065000 | 10/28 11:18 AM | 65.00 | 4.73 | 3 | 7.4 | 0.00 | 0.00% | 1 | 216 | 55.60% | No |
| ARM271217P00070000 | 10/14 9:50 AM | 70.00 | 5.88 | 4 | 9 | 0.00 | 0.00% | 5 | 241 | 55.70% | No |
| ARM271217P00075000 | 11/4 9:30 AM | 75.00 | 7.82 | 5.05 | 8.05 | 0.00 | 0.00% | 56 | 92 | 51.99% | No |
| ARM271217P00080000 | 10/15 10:07 AM | 80.00 | 7.62 | 6.5 | 9.65 | 0.00 | 0.00% | 6 | 210 | 52.30% | No |
| ARM271217P00085000 | 10/28 11:18 AM | 85.00 | 9.19 | 8 | 11.4 | 0.00 | 0.00% | 1 | 23 | 52.46% | No |
| ARM271217P00090000 | 11/4 9:30 AM | 90.00 | 11.82 | 9.5 | 13.05 | 0.00 | 0.00% | 56 | 68 | 52.20% | No |
| ARM271217P00095000 | 9/24 10:18 AM | 95.00 | 13.31 | 10.05 | 14.75 | 0.00 | 0.00% | 2 | 65 | 50.86% | No |
| ARM271217P00100000 | 10/22 1:08 PM | 100.00 | 14.80 | 13 | 17.5 | 0.00 | 0.00% | 21 | 137 | 52.54% | No |
| ARM271217P00105000 | 10/15 9:54 AM | 105.00 | 15.50 | 14.5 | 19.15 | 0.00 | 0.00% | 1 | 66 | 51.66% | No |
| ARM271217P00110000 | 10/24 9:30 AM | 110.00 | 17.50 | 16.5 | 21.5 | 0.00 | 0.00% | 1 | 84 | 51.64% | No |
| ARM271217P00115000 | 10/29 2:34 PM | 115.00 | 20.06 | 19 | 23.5 | 0.00 | 0.00% | 14 | 99 | 51.55% | No |
| ARM271217P00120000 | 10/23 10:04 AM | 120.00 | 22.50 | 21 | 26 | 0.00 | 0.00% | 2 | 396 | 51.30% | No |
| ARM271217P00125000 | 10/24 9:38 AM | 125.00 | 23.50 | 23.5 | 28 | 0.00 | 0.00% | 1 | 47 | 50.92% | No |
| ARM271217P00130000 | 10/27 12:33 PM | 130.00 | 24.55 | 25.5 | 30.5 | 0.00 | 0.00% | 4 | 78 | 50.43% | No |
| ARM271217P00135000 | 10/13 1:52 PM | 135.00 | 28.50 | 28 | 33 | 0.00 | 0.00% | 3 | 444 | 50.15% | No |
| ARM271217P00140000 | 11/4 3:44 PM | 140.00 | 32.26 | 31.55 | 35 | 0.00 | 0.00% | 1 | 426 | 50.11% | No |
| ARM271217P00145000 | 10/15 2:29 PM | 145.00 | 33.11 | 33.5 | 38.5 | 0.00 | 0.00% | 1 | 60 | 52.95% | No |
| ARM271217P00150000 | 11/4 10:12 AM | 150.00 | 38.75 | 36.5 | 40 | 0.00 | 0.00% | 1 | 71 | 51.10% | No |
| ARM271217P00155000 | 10/20 11:51 AM | 155.00 | 38.60 | 39 | 44 | 0.00 | 0.00% | 10 | 8 | 52.16% | No |
| ARM271217P00160000 | 10/27 10:30 AM | 160.00 | 39.49 | 42 | 47 | 0.00 | 0.00% | 10 | 27 | 51.93% | No |
| ARM271217P00165000 | 10/31 9:54 AM | 165.00 | 45.07 | 45 | 50 | 0.00 | 0.00% | 1 | 21 | 51.63% | Yes |
| ARM271217P00170000 | 10/7 3:52 PM | 170.00 | 47.38 | 48 | 53 | 0.00 | 0.00% | 12 | 17 | 51.25% | Yes |
| ARM271217P00175000 | 7/18 11:29 AM | 175.00 | 52.27 | 55.75 | 57.25 | 0.00 | 0.00% | 0 | 15 | 51.35% | Yes |
| ARM271217P00180000 | 11/4 1:58 PM | 180.00 | 56.62 | 54.5 | 58 | 0.00 | 0.00% | 1 | 24 | 49.18% | Yes |
| ARM271217P00185000 | 6/25 9:41 AM | 185.00 | 65.43 | 61.75 | 64.35 | 0.00 | 0.00% | 0 | 1 | 50.84% | Yes |
| ARM271217P00190000 | 10/27 10:38 AM | 190.00 | 56.80 | 61.5 | 64.5 | 0.00 | 0.00% | 4 | 12 | 48.51% | Yes |
| ARM271217P00200000 | 10/27 10:38 AM | 200.00 | 63.00 | 68 | 73 | 0.00 | 0.00% | 4 | 15 | 49.74% | Yes |
| ARM271217P00210000 | 10/10 1:20 PM | 210.00 | 78.90 | 75.5 | 80 | 0.00 | 0.00% | 5 | 9 | 49.11% | Yes |
| ARM271217P00230000 | 9/4 12:32 PM | 230.00 | 100.45 | 90.8 | 93.15 | 0.00 | 0.00% | 19 | 19 | 46.26% | Yes |
| ARM271217P00240000 | 9/12 11:19 AM | 240.00 | 99.50 | 100.5 | 104.45 | 0.00 | 0.00% | 0 | 1 | 49.72% | Yes |
| ARM271217P00250000 | 11/5 9:54 AM | 250.00 | 108.39 | 106 | 110.5 | 3.34 | 3.18% | 9 | 9 | 47.22% | Yes |
