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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM280121C00075000 | 10/31 1:52 PM | 75.00 | 108.25 | 97.5 | 102 | 0.00 | 0.00% | 3 | 10 | 70.43% | Yes |
| ARM280121C00080000 | 10/15 12:38 PM | 80.00 | 106.00 | 94.5 | 98.5 | 0.00 | 0.00% | 0 | 5 | 69.55% | Yes |
| ARM280121C00090000 | 10/8 3:09 PM | 90.00 | 89.93 | 88 | 92.5 | 0.00 | 0.00% | 0 | 0 | 67.92% | Yes |
| ARM280121C00095000 | 10/20 10:15 AM | 95.00 | 96.96 | 85 | 89.5 | 0.00 | 0.00% | 0 | 2 | 67.17% | Yes |
| ARM280121C00100000 | 11/5 9:42 AM | 100.00 | 82.00 | 82 | 86.5 | -8.17 | -9.06% | 25 | 16 | 66.32% | Yes |
| ARM280121C00105000 | 10/14 10:21 AM | 105.00 | 98.60 | 79.5 | 84 | 0.00 | 0.00% | 2 | 16 | 66.19% | Yes |
| ARM280121C00110000 | 11/5 1:49 PM | 110.00 | 80.00 | 77.5 | 81.5 | -13.40 | -14.35% | 1 | 10 | 66.31% | Yes |
| ARM280121C00120000 | 11/5 11:34 AM | 120.00 | 74.40 | 73.5 | 76.5 | -13.35 | -15.21% | 60 | 14 | 66.14% | Yes |
| ARM280121C00125000 | 11/4 11:52 AM | 125.00 | 74.00 | 70 | 74 | 0.00 | 0.00% | 8 | 5 | 64.84% | Yes |
| ARM280121C00130000 | 10/24 10:51 AM | 130.00 | 78.00 | 67.5 | 71.5 | 0.00 | 0.00% | 1 | 7 | 64.19% | Yes |
| ARM280121C00135000 | 11/5 3:24 PM | 135.00 | 69.65 | 65.5 | 69.5 | 2.14 | 3.17% | 3 | 13 | 64.13% | Yes |
| ARM280121C00140000 | 10/31 10:20 AM | 140.00 | 62.00 | 63.5 | 67.5 | -9.90 | -13.77% | 10 | 36 | 63.98% | Yes |
| ARM280121C00145000 | 10/21 10:07 AM | 145.00 | 68.28 | 60.5 | 65.5 | 0.00 | 0.00% | 3 | 11 | 63.12% | Yes |
| ARM280121C00150000 | 11/3 10:02 AM | 150.00 | 70.00 | 59.5 | 63.5 | 0.00 | 0.00% | 1 | 64 | 63.43% | Yes |
| ARM280121C00155000 | 11/5 3:24 PM | 155.00 | 61.41 | 57.7 | 61.5 | 1.01 | 1.67% | 3 | 24 | 63.18% | Yes |
| ARM280121C00160000 | 11/5 3:17 PM | 160.00 | 57.10 | 55.95 | 59.5 | -1.67 | -2.84% | 6 | 149 | 62.89% | Yes |
| ARM280121C00165000 | 11/5 10:20 AM | 165.00 | 53.86 | 54.2 | 58 | -2.69 | -4.76% | 1 | 14 | 62.83% | No |
| ARM280121C00170000 | 11/4 2:46 PM | 170.00 | 54.85 | 52.7 | 55.9 | 0.00 | 0.00% | 1 | 36 | 62.51% | No |
| ARM280121C00175000 | 11/4 1:36 PM | 175.00 | 53.38 | 51 | 54.5 | 0.00 | 0.00% | 1 | 45 | 62.41% | No |
| ARM280121C00180000 | 11/5 3:47 PM | 180.00 | 51.64 | 49.5 | 53 | 0.14 | 0.27% | 3 | 34 | 62.32% | No |
| ARM280121C00185000 | 11/5 9:34 AM | 185.00 | 48.20 | 48.05 | 51.5 | -6.80 | -12.36% | 1 | 6 | 62.20% | No |
| ARM280121C00190000 | 11/4 9:36 AM | 190.00 | 49.00 | 46.6 | 50.5 | 0.00 | 0.00% | 10 | 30 | 62.30% | No |
| ARM280121C00195000 | 11/5 9:30 AM | 195.00 | 45.40 | 45.3 | 48.95 | -13.31 | -22.67% | 1 | 2 | 62.13% | No |
| ARM280121C00200000 | 11/5 2:50 PM | 200.00 | 47.71 | 44 | 47.5 | -0.14 | -0.29% | 15 | 55 | 61.97% | No |
| ARM280121C00210000 | 10/30 10:34 AM | 210.00 | 47.14 | 41.65 | 45 | 0.00 | 0.00% | 3 | 7 | 61.87% | No |
| ARM280121C00220000 | 11/5 12:21 PM | 220.00 | 39.10 | 39.35 | 42.7 | -9.40 | -19.38% | 10 | 49 | 61.74% | No |
| ARM280121C00230000 | 10/13 3:36 PM | 230.00 | 43.80 | 37.1 | 40.5 | 0.00 | 0.00% | 23 | 85 | 61.54% | No |
| ARM280121C00240000 | 11/5 12:20 PM | 240.00 | 35.88 | 35.15 | 38.5 | -0.62 | -1.70% | 10 | 14 | 61.47% | No |
| ARM280121C00250000 | 11/3 3:09 PM | 250.00 | 39.00 | 33.6 | 37 | 0.00 | 0.00% | 1 | 714 | 61.74% | No |
| ARM280121C00260000 | 11/5 3:54 PM | 260.00 | 32.90 | 31.8 | 34.4 | -0.87 | -2.58% | 6 | 398 | 61.19% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ARM280121P00075000 | 11/3 3:55 PM | 75.00 | 7.80 | 5.5 | 8.8 | 0.00 | 0.00% | 1 | 26 | 52.47% | No |
| ARM280121P00080000 | 11/5 12:35 PM | 80.00 | 9.42 | 8.1 | 9.75 | 0.72 | 8.28% | 3 | 13 | 53.19% | No |
| ARM280121P00085000 | 10/31 12:39 PM | 85.00 | 10.30 | 9.6 | 11.5 | 0.00 | 0.00% | 10 | 12 | 53.16% | No |
| ARM280121P00090000 | 10/29 10:18 AM | 90.00 | 12.20 | 10 | 14.5 | 0.00 | 0.00% | 2 | 15 | 53.00% | No |
| ARM280121P00095000 | 10/27 9:46 AM | 95.00 | 12.15 | 11.5 | 15.35 | 0.00 | 0.00% | 3 | 20 | 51.65% | No |
| ARM280121P00100000 | 10/31 12:39 PM | 100.00 | 14.82 | 13.5 | 16.95 | 0.00 | 0.00% | 10 | 27 | 51.34% | No |
| ARM280121P00105000 | 10/24 11:03 AM | 105.00 | 16.04 | 15 | 19.5 | 0.00 | 0.00% | 1 | 3 | 51.22% | No |
| ARM280121P00110000 | 10/31 2:28 PM | 110.00 | 18.50 | 17 | 21.5 | 0.00 | 0.00% | 1 | 80 | 50.89% | No |
| ARM280121P00115000 | 10/10 11:36 AM | 115.00 | 20.40 | 19.5 | 23.5 | 0.00 | 0.00% | 2 | 5 | 50.79% | No |
| ARM280121P00120000 | 10/28 12:51 PM | 120.00 | 21.55 | 22.1 | 25.45 | 0.00 | 0.00% | 5 | 214 | 50.57% | No |
| ARM280121P00125000 | 11/4 12:47 PM | 125.00 | 26.07 | 24 | 28 | 0.00 | 0.00% | 1 | 21 | 50.14% | No |
| ARM280121P00130000 | 11/5 12:35 PM | 130.00 | 28.69 | 26.5 | 29.75 | 2.69 | 10.35% | 1 | 6 | 51.60% | No |
| ARM280121P00135000 | 11/5 3:24 PM | 135.00 | 30.97 | 29.05 | 33 | 1.62 | 5.52% | 1 | 36 | 52.21% | No |
| ARM280121P00140000 | 11/4 9:51 AM | 140.00 | 32.97 | 31.5 | 35.5 | 0.00 | 0.00% | 5 | 8 | 51.75% | No |
| ARM280121P00145000 | 11/3 3:09 PM | 145.00 | 34.70 | 34 | 38 | 0.00 | 0.00% | 1 | 4 | 51.19% | No |
| ARM280121P00150000 | 10/31 1:14 PM | 150.00 | 37.70 | 37 | 40 | 0.00 | 0.00% | 1 | 44 | 49.98% | No |
| ARM280121P00155000 | 10/24 12:05 PM | 155.00 | 38.50 | 39.5 | 43.95 | 0.00 | 0.00% | 5 | 9 | 50.96% | No |
| ARM280121P00160000 | 10/27 2:30 PM | 160.00 | 40.85 | 43.5 | 46.5 | 0.00 | 0.00% | 1 | 116 | 50.23% | No |
| ARM280121P00165000 | 10/28 3:45 PM | 165.00 | 44.23 | 45.5 | 49.5 | 0.00 | 0.00% | 1 | 3 | 49.94% | Yes |
| ARM280121P00170000 | 11/3 10:22 AM | 170.00 | 47.23 | 49 | 52.5 | 0.00 | 0.00% | 1 | 4 | 49.57% | Yes |
| ARM280121P00175000 | 10/20 10:15 AM | 175.00 | 50.76 | 52 | 55.5 | 0.00 | 0.00% | 2 | 4 | 49.14% | Yes |
| ARM280121P00180000 | 10/16 2:06 PM | 180.00 | 54.50 | 55 | 58.5 | 0.00 | 0.00% | 1 | 6 | 48.64% | Yes |
| ARM280121P00190000 | 10/13 12:06 PM | 190.00 | 60.20 | 62 | 64.95 | 0.00 | 0.00% | 0 | 1 | 47.93% | Yes |
| ARM280121P00195000 | 10/6 10:59 AM | 195.00 | 64.22 | 65.5 | 70 | 0.00 | 0.00% | 4 | 4 | 49.41% | Yes |
| ARM280121P00200000 | 11/3 3:54 PM | 200.00 | 67.50 | 69 | 73.5 | 0.00 | 0.00% | 11 | 17 | 49.18% | Yes |
| ARM280121P00210000 | 10/28 2:41 PM | 210.00 | 72.55 | 76 | 80.5 | 0.00 | 0.00% | 5 | 6 | 48.56% | Yes |
| ARM280121P00220000 | 10/28 10:16 AM | 220.00 | 78.98 | 83.5 | 88 | 0.00 | 0.00% | 5 | 9 | 48.26% | Yes |
| ARM280121P00230000 | 10/23 1:27 PM | 230.00 | 90.45 | 91 | 95.5 | 0.00 | 0.00% | 0 | 13 | 47.76% | Yes |
| ARM280121P00240000 | 10/10 1:23 PM | 240.00 | 101.20 | 99 | 102.45 | 0.00 | 0.00% | 0 | 8 | 46.47% | Yes |
