ARM Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 95.00 | 44.80 | 52.30 | 56.10 | 0.00 | 2 | 0 | 377.3% |
| 100.00 | 42.35 | 47.65 | 51.00 | 0.00 | 2 | 3 | 384.4% |
| 101.00 | 47.33 | 46.30 | 50.20 | 0.00 | 2 | 4 | 352.0% |
| 102.00 | 46.35 | 45.50 | 48.50 | 0.00 | 2 | 2 | 535.5% |
| 103.00 | 47.39 | 44.25 | 48.25 | -4.18 | 2 | 12 | 335.9% |
| 104.00 | 46.40 | 43.15 | 47.25 | -4.29 | 2 | 8 | 308.6% |
| 105.00 | 41.15 | 42.25 | 46.10 | 0.00 | 2 | 14 | 289.1% |
| 106.00 | 40.82 | 41.45 | 45.20 | -6.67 | 1 | 3 | 335.2% |
| 107.00 | 39.94 | 40.30 | 44.05 | -6.67 | 1 | 4 | 275.0% |
| 109.00 | 38.00 | 39.05 | 42.10 | 2.13 | 1 | 8 | 357.8% |
| 110.00 | 37.12 | 37.25 | 41.10 | 8.78 | 1 | 20 | 254.7% |
| 111.00 | 36.82 | 36.50 | 39.20 | -6.49 | 2 | 4 | 412.5% |
| 112.00 | 35.84 | 35.30 | 39.20 | -1.46 | 2 | 18 | 268.8% |
| 113.00 | 36.21 | 34.15 | 38.05 | 0.00 | 1 | 6 | 461.1% |
| 114.00 | 35.33 | 33.30 | 37.05 | 0.00 | 5 | 7 | 227.3% |
| 115.00 | 33.36 | 33.05 | 36.15 | 0.28 | 2 | 8 | 309.8% |
| 116.00 | 33.07 | 31.30 | 35.15 | -1.93 | 1 | 81 | 232.8% |
| 117.00 | 36.86 | 30.30 | 34.10 | 0.00 | 1 | 7 | 218.0% |
| 118.00 | 28.79 | 29.10 | 32.20 | -6.16 | 4 | 13 | 344.3% |
| 119.00 | 27.81 | 28.30 | 32.10 | -7.46 | 4 | 21 | 204.7% |
| 120.00 | 28.61 | 27.95 | 31.10 | -5.78 | 2 | 49 | 258.6% |
| 121.00 | 25.96 | 27.05 | 30.20 | -1.89 | 8 | 76 | 262.5% |
| 122.00 | 26.39 | 26.05 | 29.25 | 0.39 | 4 | 37 | 256.8% |
| 123.00 | 25.94 | 24.10 | 28.25 | 0.00 | 8 | 18 | 169.5% |
| 124.00 | 22.55 | 23.30 | 27.25 | -2.41 | 13 | 40 | 189.5% |
| 125.00 | 23.61 | 22.25 | 26.25 | 11.06 | 12 | 116 | 177.3% |
| 126.00 | 22.35 | 22.05 | 25.25 | -4.93 | 1 | 30 | 223.6% |
| 127.00 | 22.00 | 20.95 | 23.30 | -4.67 | 9 | 56 | 120.3% |
| 128.00 | 19.27 | 20.15 | 23.10 | -6.78 | 4 | 37 | 204.9% |
| 129.00 | 18.87 | 18.30 | 21.20 | 1.82 | 8 | 24 | 241.1% |
| 130.00 | 17.70 | 18.75 | 21.10 | -5.76 | 28 | 130 | 212.8% |
| 131.00 | 16.88 | 16.50 | 20.10 | -5.29 | 20 | 124 | 144.9% |
| 132.00 | 14.27 | 15.30 | 19.10 | -7.91 | 2 | 33 | 120.3% |
| 133.00 | 20.52 | 15.55 | 17.10 | 0.00 | 24 | 29 | 134.2% |
| 134.00 | 15.57 | 13.85 | 16.70 | -3.56 | 20 | 170 | 120.3% |
| 135.00 | 11.75 | 13.00 | 15.80 | -7.87 | 52 | 646 | 128.1% |
| 136.00 | 13.18 | 11.70 | 14.80 | -4.16 | 2 | 110 | 103.3% |
| 137.00 | 12.50 | 10.95 | 13.80 | -4.54 | 14 | 205 | 110.7% |
| 138.00 | 11.50 | 10.35 | 12.50 | -4.00 | 29 | 278 | 107.8% |
| 139.00 | 8.32 | 8.90 | 11.80 | -7.09 | 16 | 66 | 93.6% |
| 140.00 | 9.00 | 7.70 | 10.85 | -6.25 | 47 | 2,671 | 78.9% |
| 141.00 | 6.95 | 7.30 | 9.80 | -5.57 | 10 | 74 | 93.1% |
| 142.00 | 6.45 | 5.85 | 8.80 | -4.96 | 104 | 153 | 69.1% |
| 143.00 | 6.40 | 5.00 | 7.80 | -5.75 | 16 | 116 | 66.9% |
| 144.00 | 5.10 | 3.95 | 6.80 | -6.40 | 19 | 93 | 57.2% |
| 145.00 | 4.38 | 3.50 | 5.55 | -5.52 | 235 | 1,423 | 57.1% |
| 146.00 | 3.50 | 2.38 | 4.80 | -5.85 | 137 | 276 | 50.9% |
| 147.00 | 2.58 | 1.34 | 3.55 | -5.87 | 1,551 | 1,526 | 75.9% |
| 148.00 | 1.15 | 0.47 | 2.17 | -6.10 | 354 | 185 | 50.0% |
| 149.00 | 0.60 | 0.05 | 0.55 | -5.75 | 223 | 230 | 15.8% |
| 150.00 | 0.07 | 0.02 | 0.10 | -5.88 | 3,167 | 2,517 | 12.7% |
| 152.50 | 0.02 | 0.00 | 0.05 | -3.77 | 506 | 321 | 27.0% |
| 155.00 | 0.01 | 0.00 | 0.05 | -2.24 | 887 | 909 | 41.6% |
| 157.50 | 0.13 | 0.00 | 0.25 | -1.11 | 120 | 562 | 65.6% |
| 160.00 | 0.01 | 0.00 | 0.01 | -0.62 | 398 | 980 | 50.0% |
| 162.50 | 0.01 | 0.00 | 0.01 | -0.27 | 166 | 587 | 59.4% |
| 165.00 | 0.01 | 0.00 | 0.01 | -0.14 | 430 | 3,050 | 68.8% |
| 167.50 | 0.05 | 0.00 | 0.05 | -0.03 | 6 | 238 | 94.5% |
| 170.00 | 0.01 | 0.00 | 0.01 | -0.03 | 3 | 2,059 | 87.5% |
| 172.50 | 0.07 | 0.00 | 0.11 | -0.02 | 3 | 400 | 127.3% |
| 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | 2 | 2,384 | 106.3% |
| 177.50 | 0.09 | 0.00 | 0.87 | 0.00 | 40 | 65 | 210.5% |
| 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | 9 | 1,497 | 121.9% |
| 182.50 | 0.04 | 0.00 | 0.89 | 0.00 | 15 | 17 | 237.1% |
| 185.00 | 0.15 | 0.00 | 0.01 | 0.14 | 1 | 1,001 | 137.5% |
| 187.50 | 0.05 | 0.00 | 0.81 | 0.00 | 20 | 22 | 256.6% |
| 190.00 | 0.22 | 0.00 | 0.02 | 0.00 | 3 | 42 | 162.5% |
| 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | 5 | 110 | 181.3% |
| 205.00 | 0.09 | 0.00 | 0.02 | 0.00 | 0 | 60 | 209.4% |
| 210.00 | 0.10 | 0.00 | 2.52 | 0.00 | 0 | 3 | 442.9% |
| 220.00 | 0.40 | 0.00 | 2.52 | 0.00 | 0 | 1 | 486.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 70.00 | 0.06 | 0.00 | 0.01 | 0.00 | 1 | 1 | 450.0% |
| 75.00 | 0.19 | 0.00 | 0.01 | 0.00 | 2 | 8 | 412.5% |
| 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | 4 | 9 | 375.0% |
| 85.00 | 0.10 | 0.00 | 0.93 | 0.00 | 1 | 5 | 589.5% |
| 90.00 | 0.01 | 0.00 | 0.04 | 0.00 | 2 | 19 | 353.1% |
| 95.00 | 0.01 | 0.00 | 0.80 | 0.00 | 4 | 36 | 473.8% |
| 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | 1 | 109 | 290.6% |
| 101.00 | 0.02 | 0.00 | 0.85 | 0.00 | 8 | 5 | 422.7% |
| 102.00 | 0.01 | 0.00 | 0.85 | 0.00 | 3 | 4 | 413.5% |
| 103.00 | 0.02 | 0.00 | 0.89 | 0.00 | 5 | 12 | 407.8% |
| 104.00 | 0.20 | 0.00 | 0.80 | 0.00 | 2 | 3 | 391.0% |
| 105.00 | 0.01 | 0.00 | 0.02 | -0.02 | 23 | 93 | 237.5% |
| 106.00 | 0.12 | 0.00 | 0.87 | 0.00 | 1 | 8 | 379.3% |
| 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | 3 | 73 | 212.5% |
| 108.00 | 0.07 | 0.00 | 0.97 | 0.00 | 1 | 41 | 369.7% |
| 109.00 | 0.03 | 0.00 | 0.01 | 0.00 | 4 | 117 | 196.9% |
| 110.00 | 0.01 | 0.00 | 0.15 | -0.01 | 1 | 187 | 259.4% |
| 111.00 | 0.01 | 0.00 | 0.97 | 0.00 | 2 | 51 | 343.4% |
| 112.00 | 0.01 | 0.00 | 0.97 | 0.00 | 1 | 59 | 334.8% |
| 113.00 | 0.01 | 0.00 | 0.02 | 0.00 | 7 | 98 | 190.6% |
| 114.00 | 0.09 | 0.00 | 0.97 | 0.00 | 36 | 14 | 317.6% |
| 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | 18 | 317 | 168.8% |
| 116.00 | 0.01 | 0.00 | 0.47 | 0.00 | 23 | 32 | 261.3% |
| 117.00 | 0.02 | 0.00 | 0.15 | -0.01 | 2 | 818 | 212.5% |
| 118.00 | 0.04 | 0.00 | 0.94 | 0.00 | 50 | 50 | 282.0% |
| 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | 6 | 133 | 146.9% |
| 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | 16 | 851 | 157.8% |
| 121.00 | 0.01 | 0.00 | 0.81 | 0.00 | 1 | 64 | 249.2% |
| 122.00 | 0.02 | 0.00 | 0.85 | 0.00 | 6 | 86 | 243.8% |
| 123.00 | 0.27 | 0.00 | 0.97 | 0.00 | 6 | 73 | 242.6% |
| 124.00 | 0.01 | 0.00 | 0.97 | -0.43 | 5 | 15 | 234.4% |
| 125.00 | 0.01 | 0.00 | 0.49 | -0.02 | 76 | 1,060 | 196.1% |
| 126.00 | 0.01 | 0.00 | 0.01 | -0.02 | 55 | 131 | 112.5% |
| 127.00 | 0.13 | 0.00 | 0.05 | 0.10 | 3 | 40 | 128.1% |
| 128.00 | 0.01 | 0.00 | 0.02 | 0.00 | 2 | 199 | 109.4% |
| 129.00 | 0.05 | 0.00 | 0.08 | 0.02 | 4 | 92 | 124.2% |
| 130.00 | 0.01 | 0.00 | 0.05 | -0.01 | 46 | 426 | 110.9% |
| 131.00 | 0.05 | 0.00 | 0.04 | 0.03 | 2 | 1,642 | 103.1% |
| 132.00 | 0.03 | 0.00 | 0.05 | 0.00 | 7 | 332 | 100.0% |
| 133.00 | 0.01 | 0.00 | 0.05 | -0.07 | 19 | 116 | 94.5% |
| 134.00 | 0.01 | 0.00 | 0.81 | -0.01 | 3 | 136 | 146.7% |
| 135.00 | 0.01 | 0.00 | 0.03 | -0.01 | 33 | 738 | 78.1% |
| 136.00 | 0.02 | 0.00 | 0.80 | -0.01 | 21 | 95 | 130.5% |
| 137.00 | 0.04 | 0.00 | 0.14 | 0.01 | 25 | 125 | 85.2% |
| 138.00 | 0.02 | 0.00 | 0.91 | -0.01 | 27 | 170 | 118.8% |
| 139.00 | 0.02 | 0.00 | 0.10 | -0.03 | 19 | 356 | 68.8% |
| 140.00 | 0.01 | 0.00 | 0.01 | -0.05 | 341 | 1,304 | 50.0% |
| 141.00 | 0.01 | 0.00 | 0.16 | -0.09 | 101 | 544 | 61.7% |
| 142.00 | 0.02 | 0.00 | 0.02 | -0.07 | 46 | 171 | 43.8% |
| 143.00 | 0.01 | 0.00 | 0.89 | -0.14 | 604 | 183 | 76.4% |
| 144.00 | 0.01 | 0.00 | 0.01 | -0.22 | 90 | 144 | 29.7% |
| 145.00 | 0.01 | 0.00 | 0.01 | -0.16 | 361 | 839 | 24.6% |
| 146.00 | 0.01 | 0.00 | 0.01 | -0.25 | 603 | 58 | 19.5% |
| 147.00 | 0.03 | 0.00 | 0.10 | -0.31 | 403 | 95 | 22.8% |
| 148.00 | 0.04 | 0.00 | 0.09 | -0.36 | 583 | 246 | 14.2% |
| 149.00 | 0.25 | 0.00 | 0.32 | -0.29 | 594 | 184 | 12.0% |
| 150.00 | 1.12 | 0.76 | 1.43 | 0.47 | 435 | 622 | 29.4% |
| 152.50 | 3.65 | 2.31 | 4.45 | 2.42 | 181 | 291 | 75.6% |
| 155.00 | 6.00 | 5.65 | 6.20 | 3.79 | 191 | 604 | 63.9% |
| 157.50 | 8.46 | 7.60 | 9.65 | 4.81 | 39 | 228 | 76.0% |
| 160.00 | 13.43 | 9.55 | 12.45 | 7.79 | 24 | 368 | 78.3% |
| 162.50 | 16.30 | 11.70 | 14.95 | 10.51 | 2 | 878 | 185.6% |
| 165.00 | 9.92 | 14.20 | 17.50 | 0.00 | 6 | 68 | 207.5% |
| 167.50 | 25.06 | 16.50 | 19.25 | 0.00 | 1 | 0 | 185.3% |
| 170.00 | 27.55 | 19.55 | 22.25 | 0.00 | 1 | 0 | 93.8% |
| 172.50 | 30.30 | 21.40 | 25.40 | 0.00 | 1 | 0 | 103.1% |
| 175.00 | 18.34 | 23.90 | 27.90 | 0.00 | 0 | 0 | 112.5% |
| 177.50 | 31.00 | 27.20 | 29.70 | -4.35 | 5 | 0 | 150.4% |
| 180.00 | 41.11 | 28.95 | 32.70 | 0.00 | 1 | 0 | 321.1% |
| 185.00 | 40.20 | 33.75 | 37.25 | 0.00 | 1 | 0 | 324.1% |
Sign up free to access Options Chain Data
Explore ARM options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.