Home Options ARMChain

ARM

Arm Holdings plcClose $256.73EOD only

Max Pain

$210.00

Next expiry May 22, 2026

Expected Move

±$8.38

3.3% from close

Price Gap

-46.73

Distance to max pain

IV Rank

High premium

P/C OI

1.24

Slightly put-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects ARM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

ARM Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	175.53	174.90	178.00	98.54	3	3	714.3%	0.993	0.0001	-0.650	0.004	0.004
100.00	57.62	108.05	111.25	0.00	3	4	0.0%	1.000	0.0000	-0.012	0.000	0.005
105.00	150.60	149.95	153.00	104.25	1	3	559.2%	0.991	0.0002	-0.655	0.005	0.006
110.00	145.36	144.95	148.00	45.83	3	68	532.8%	0.991	0.0003	-0.656	0.005	0.006
115.00	140.43	139.95	142.70	45.46	1	4	483.2%	0.992	0.0002	-0.498	0.004	0.006
120.00	87.93	134.95	137.75	0.00	1	13	464.3%	0.991	0.0003	-0.525	0.004	0.006
125.00	96.27	129.95	132.85	0.00	20	43	449.8%	0.990	0.0003	-0.581	0.005	0.007
130.00	93.54	124.95	128.00	0.00	2	12	438.4%	0.988	0.0004	-0.661	0.006	0.007
134.00	79.00	120.95	124.00	0.00	0	1	421.3%	0.988	0.0004	-0.663	0.006	0.007
135.00	73.77	119.95	122.95	0.00	1	16	413.8%	0.988	0.0004	-0.636	0.006	0.007
137.00	119.46	117.95	121.00	41.62	2	2	408.7%	0.987	0.0004	-0.663	0.006	0.007
140.00	112.46	114.95	118.00	44.70	1	19	396.4%	0.987	0.0005	-0.664	0.007	0.007
141.00	66.78	113.95	117.00	0.00	4	2	392.4%	0.986	0.0005	-0.664	0.007	0.008
145.00	111.60	109.95	113.00	47.01	1	116	376.5%	0.986	0.0005	-0.665	0.007	0.008
147.00	107.91	107.95	111.00	36.23	1	4	368.8%	0.985	0.0005	-0.666	0.007	0.008
150.00	104.00	104.95	108.00	42.06	5	48	357.2%	0.985	0.0006	-0.667	0.007	0.008
152.50	65.02	102.45	105.50	0.00	0	1	347.8%	0.984	0.0006	-0.667	0.007	0.008
155.00	53.45	99.95	103.15	0.00	1	39	346.4%	0.982	0.0007	-0.746	0.008	0.008
160.00	88.22	95.65	97.75	31.67	2	50	306.6%	0.986	0.0006	-0.538	0.007	0.009
162.50	59.48	92.45	95.75	0.00	1	2	323.5%	0.979	0.0008	-0.799	0.010	0.009
165.00	88.70	89.95	93.00	45.60	1	43	302.6%	0.982	0.0008	-0.669	0.009	0.009
167.50	44.23	87.45	90.70	0.00	10	6	303.3%	0.978	0.0009	-0.774	0.010	0.009
170.00	55.15	84.95	87.50	0.00	30	110	258.5%	0.988	0.0006	-0.408	0.006	0.009
172.50	82.02	82.50	85.50	44.67	3	16	277.0%	0.979	0.0009	-0.671	0.009	0.009
175.00	82.70	80.00	82.75	30.90	11	105	256.6%	0.983	0.0009	-0.541	0.008	0.009
177.50	77.01	77.50	80.45	29.99	3	19	258.2%	0.979	0.0010	-0.646	0.010	0.009
180.00	77.98	75.00	78.00	33.40	2	64	252.2%	0.977	0.0011	-0.672	0.010	0.010
182.50	28.25	72.50	75.50	0.00	1	5	244.1%	0.976	0.0012	-0.672	0.011	0.010
185.00	69.55	70.00	73.00	34.03	4	642	236.1%	0.975	0.0013	-0.672	0.011	0.010
187.50	37.25	67.50	70.50	0.00	4	3	228.2%	0.974	0.0014	-0.672	0.011	0.010
190.00	62.63	65.00	68.00	28.98	9	128	220.4%	0.973	0.0015	-0.673	0.012	0.010
192.50	23.46	62.50	65.50	0.00	2	16	212.6%	0.972	0.0016	-0.672	0.012	0.010
195.00	58.47	60.05	63.00	27.47	3	183	204.9%	0.971	0.0017	-0.673	0.013	0.010
197.50	41.03	57.55	60.50	22.03	2	23	197.3%	0.969	0.0018	-0.672	0.013	0.010
200.00	55.50	55.50	57.75	29.50	151	179	180.5%	0.974	0.0018	-0.546	0.012	0.011
202.50	53.26	52.55	55.50	36.44	5	53	182.2%	0.966	0.0022	-0.671	0.014	0.011
205.00	50.98	50.10	53.00	29.76	17	184	174.7%	0.965	0.0024	-0.671	0.015	0.011
207.50	45.00	47.60	50.85	26.40	62	519	177.9%	0.954	0.0029	-0.839	0.018	0.011
210.00	46.26	45.85	48.40	29.91	153	473	124.6%	0.987	0.0014	-0.222	0.006	0.011
212.50	41.25	43.35	45.95	27.35	103	258	119.8%	0.985	0.0016	-0.236	0.007	0.011
215.00	39.30	40.10	43.00	25.80	416	934	145.2%	0.956	0.0034	-0.666	0.018	0.011
217.50	35.70	38.45	41.05	24.45	530	755	112.2%	0.979	0.0023	-0.290	0.009	0.012
220.00	37.00	36.80	38.00	27.40	858	3,339	111.8%	0.972	0.0030	-0.367	0.012	0.012
222.50	33.50	33.55	36.15	24.32	422	559	103.5%	0.972	0.0033	-0.343	0.012	0.012
225.00	30.65	31.20	33.55	23.23	965	1,152	97.9%	0.968	0.0038	-0.355	0.013	0.012
227.50	29.80	29.20	31.20	23.24	235	2,155	101.1%	0.951	0.0053	-0.512	0.019	0.012
230.00	28.10	26.85	28.85	22.70	1,439	1,681	98.0%	0.940	0.0064	-0.580	0.023	0.012
232.50	23.50	23.75	26.65	18.40	182	262	87.3%	0.942	0.0070	-0.507	0.022	0.012
235.00	23.20	22.40	24.00	19.25	1,275	1,103	91.0%	0.911	0.0093	-0.719	0.030	0.012
237.50	21.41	20.85	22.35	17.75	458	466	99.2%	0.864	0.0116	-1.050	0.041	0.011
240.00	19.20	19.05	19.85	16.32	2,153	1,914	96.1%	0.838	0.0134	-1.143	0.047	0.011
242.50	16.37	16.30	18.45	13.82	335	100	93.3%	0.806	0.0155	-1.240	0.052	0.010
245.00	13.70	15.05	16.20	11.51	825	203	93.8%	0.762	0.0174	-1.401	0.059	0.010
247.50	12.06	13.15	14.75	10.21	509	82	93.8%	0.714	0.0191	-1.536	0.065	0.009
250.00	12.25	12.20	13.00	10.75	5,750	1,615	96.4%	0.660	0.0200	-1.697	0.070	0.009
252.50	10.92	10.40	11.45	9.32	772	95	93.9%	0.609	0.0215	-1.730	0.073	0.008
255.00	9.75	9.15	10.00	8.61	1,913	1,878	93.8%	0.554	0.0222	-1.778	0.075	0.007
257.50	8.50	7.95	8.80	7.53	485	19	94.2%	0.498	0.0223	-1.799	0.076	0.007
260.00	7.50	7.10	8.00	6.67	8,157	726	97.3%	0.446	0.0214	-1.840	0.075	0.006
262.50	6.50	6.00	7.30	5.73	1,391	29	98.5%	0.396	0.0206	-1.815	0.073	0.005
265.00	5.65	5.45	5.85	5.08	3,850	323	97.5%	0.345	0.0199	-1.717	0.070	0.005
267.50	4.90	4.65	5.30	4.25	361	25	99.1%	0.302	0.0185	-1.650	0.066	0.004
270.00	4.30	4.15	4.40	3.75	1,662	405	99.4%	0.260	0.0171	-1.539	0.062	0.003
272.50	3.35	2.92	3.80	2.89	361	99	95.8%	0.211	0.0159	-1.324	0.055	0.003
275.00	3.20	2.97	3.30	2.79	1,059	405	100.3%	0.188	0.0141	-1.290	0.051	0.003
277.50	2.73	2.50	2.90	2.32	302	11	101.2%	0.159	0.0126	-1.170	0.046	0.002
280.00	2.36	2.18	2.46	2.00	4,025	193	102.0%	0.134	0.0111	-1.051	0.041	0.002
282.50	2.00	1.87	2.20	1.74	342	151	103.6%	0.114	0.0098	-0.953	0.037	0.002
285.00	1.70	1.57	1.93	1.24	479	119	104.5%	0.095	0.0085	-0.845	0.032	0.001
287.50	1.24	1.15	1.96	1.22	49	14	106.5%	0.082	0.0075	-0.767	0.029	0.001
290.00	1.39	1.39	1.57	1.24	1,143	94	110.4%	0.074	0.0067	-0.737	0.027	0.001
292.50	0.95	0.79	1.33	0.77	41	16	106.0%	0.053	0.0053	-0.542	0.020	0.001
295.00	0.85	0.63	1.22	0.71	144	11	107.4%	0.044	0.0046	-0.477	0.018	0.001
297.50	0.82	0.70	0.90	0.68	65	37	108.5%	0.037	0.0039	-0.415	0.015	0.000
300.00	0.79	0.62	0.80	0.67	4,120	871	110.3%	0.031	0.0033	-0.368	0.013	0.000
302.50	0.65	0.56	0.85	0.52	69	88	114.6%	0.029	0.0031	-0.365	0.013	0.000
305.00	0.57	0.48	0.66	0.48	359	127	113.9%	0.023	0.0025	-0.293	0.010	0.000
310.00	0.36	0.20	0.48	0.28	336	32	111.2%	0.012	0.0015	-0.170	0.006	0.000
315.00	0.31	0.25	0.46	0.21	1,074	255	119.7%	0.012	0.0014	-0.176	0.006	0.000
320.00	0.15	0.08	0.32	-0.05	191	9	116.2%	0.006	0.0008	-0.093	0.003	0.000
325.00	0.20	0.16	0.33	0.00	171	27	126.8%	0.007	0.0008	-0.116	0.004	0.000
330.00	0.14	0.00	0.40	0.12	324	64	129.7%	0.005	0.0006	-0.092	0.003	0.000
335.00	0.13	0.05	0.14	0.03	351	67	123.4%	0.002	0.0003	-0.039	0.001	0.000
340.00	0.20	0.00	0.20	0.19	4	44	130.1%	0.002	0.0003	-0.041	0.001	0.000
345.00	0.07	0.01	0.32	0.06	30	45	144.9%	0.003	0.0004	-0.072	0.002	0.000
350.00	0.07	0.00	0.10	0.05	266	100	130.9%	0.001	0.0001	-0.017	0.001	0.000
355.00	0.04	0.02	0.04	0.03	1,081	333	128.9%	0.000	0.0001	-0.009	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	0.01	0.00	0.01	-0.03	1	27	387.5%	-0.000	0.0000	-0.001	0.000	0.000
85.00	0.01	0.00	0.01	0.00	68	502	362.5%	-0.000	0.0000	-0.001	0.000	0.000
90.00	0.01	0.00	0.03	0.00	25	628	375.0%	-0.000	0.0000	-0.003	0.000	-0.000
95.00	0.03	0.00	0.04	0.02	2	411	365.6%	-0.000	0.0000	-0.005	0.000	-0.000
100.00	0.02	0.00	0.04	0.00	56	470	346.9%	-0.000	0.0000	-0.005	0.000	-0.000
105.00	0.01	0.00	0.08	-0.01	2	1,304	353.1%	-0.000	0.0000	-0.012	0.000	-0.000
110.00	0.02	0.00	0.05	0.01	3	577	321.9%	-0.000	0.0000	-0.007	0.000	-0.000
115.00	0.01	0.00	0.08	0.00	19	814	318.8%	-0.000	0.0000	-0.012	0.000	-0.000
120.00	0.01	0.00	1.21	-0.01	3	1,593	424.8%	-0.005	0.0002	-0.291	0.003	-0.000
125.00	0.01	0.00	0.20	0.00	134	466	316.4%	-0.001	0.0000	-0.037	0.000	-0.000
130.00	0.01	0.00	0.01	0.00	36	496	225.0%	-0.000	0.0000	-0.001	0.000	0.000
134.00	0.01	0.00	0.01	-0.03	121	745	218.8%	-0.000	0.0000	-0.001	0.000	0.000
135.00	0.02	0.00	0.02	-0.03	30	744	228.1%	-0.000	0.0000	-0.002	0.000	-0.000
136.00	0.30	0.00	1.32	0.29	9	14	366.8%	-0.007	0.0003	-0.323	0.004	-0.000
137.00	0.36	0.00	0.06	0.28	20	85	245.3%	-0.000	0.0000	-0.009	0.000	-0.000
138.00	0.01	0.00	0.20	-0.09	6	74	276.2%	-0.001	0.0001	-0.038	0.001	-0.000
139.00	0.01	0.00	0.03	-0.15	21	51	225.0%	-0.000	0.0000	-0.004	0.000	-0.000
140.00	0.01	0.00	0.20	-0.02	32	1,114	270.3%	-0.001	0.0001	-0.038	0.001	-0.000
144.00	0.01	0.00	1.35	-0.01	2	36	338.7%	-0.007	0.0003	-0.333	0.004	-0.000
145.00	0.07	0.00	0.14	0.03	6	761	245.7%	-0.001	0.0000	-0.025	0.000	-0.000
146.00	0.02	0.00	1.38	-0.07	22	1	332.8%	-0.008	0.0003	-0.341	0.004	-0.000
148.00	0.20	0.00	1.26	-0.80	2	1	320.7%	-0.007	0.0003	-0.310	0.004	-0.000
149.00	0.01	0.00	0.20	-0.04	73	2	244.5%	-0.001	0.0001	-0.038	0.001	-0.000
150.00	0.02	0.00	0.09	-0.01	78	180	221.9%	-0.000	0.0000	-0.015	0.000	-0.000
152.50	0.18	0.00	0.76	0.03	35	10	281.3%	-0.005	0.0002	-0.178	0.003	-0.000
155.00	0.01	0.00	0.10	-0.02	25	316	210.9%	-0.000	0.0000	-0.017	0.000	-0.000
157.50	0.02	0.00	1.21	-0.59	3	9	286.7%	-0.008	0.0004	-0.298	0.004	-0.000
160.00	0.02	0.00	0.45	-0.03	158	855	239.1%	-0.003	0.0002	-0.100	0.002	-0.000
162.50	0.02	0.00	0.99	0.01	1	9	261.7%	-0.007	0.0004	-0.241	0.004	-0.000
165.00	0.01	0.00	0.01	-0.06	36	162	150.0%	-0.000	0.0000	-0.001	0.000	0.000
167.50	0.16	0.00	1.45	0.00	24	45	263.5%	-0.011	0.0006	-0.364	0.006	-0.000
170.00	0.02	0.00	0.02	-0.05	180	644	150.0%	-0.000	0.0000	-0.002	0.000	-0.000
172.50	0.02	0.00	0.10	-0.14	100	109	169.5%	-0.001	0.0001	-0.017	0.000	-0.000
175.00	0.09	0.02	0.15	-0.07	323	962	174.6%	-0.001	0.0001	-0.033	0.001	-0.000
177.50	0.01	0.00	0.10	-0.17	30	370	158.6%	-0.001	0.0001	-0.018	0.000	-0.000
180.00	0.02	0.01	0.03	-0.20	174	601	139.1%	-0.000	0.0000	-0.006	0.000	-0.000
182.50	0.07	0.01	0.11	-0.22	116	431	150.8%	-0.001	0.0001	-0.022	0.001	-0.000
185.00	0.02	0.02	0.04	-0.30	956	1,390	134.4%	-0.000	0.0001	-0.009	0.000	-0.000
187.50	0.12	0.02	0.25	-0.32	400	394	154.9%	-0.003	0.0003	-0.058	0.002	-0.000
190.00	0.04	0.02	0.08	-0.47	411	825	132.0%	-0.001	0.0001	-0.019	0.001	-0.000
192.50	0.05	0.04	0.10	-0.58	122	342	131.6%	-0.001	0.0002	-0.027	0.001	-0.000
195.00	0.05	0.05	0.07	-0.84	569	1,209	124.2%	-0.001	0.0002	-0.023	0.001	-0.000
197.50	0.19	0.03	0.43	-0.81	191	375	142.8%	-0.006	0.0006	-0.108	0.003	-0.000
200.00	0.08	0.07	0.09	-1.11	1,611	2,115	118.0%	-0.002	0.0003	-0.033	0.001	-0.000
202.50	0.08	0.05	0.12	-1.51	106	426	113.7%	-0.002	0.0003	-0.036	0.001	-0.000
205.00	0.12	0.06	0.34	-1.91	484	944	122.5%	-0.006	0.0007	-0.094	0.003	-0.000
207.50	0.15	0.10	0.30	-2.26	258	1,327	116.6%	-0.006	0.0008	-0.094	0.003	-0.000
210.00	0.16	0.16	0.26	-2.83	765	961	111.9%	-0.007	0.0009	-0.100	0.004	-0.000
212.50	0.24	0.05	0.32	-3.36	130	214	104.1%	-0.006	0.0009	-0.088	0.003	-0.000
215.00	0.24	0.15	0.33	-4.26	618	1,119	102.8%	-0.009	0.0012	-0.117	0.005	-0.000
217.50	0.30	0.30	0.38	-5.05	593	334	103.3%	-0.014	0.0018	-0.170	0.007	-0.000
220.00	0.40	0.37	0.46	-6.10	1,302	285	101.2%	-0.018	0.0023	-0.210	0.008	-0.000
222.50	0.54	0.43	0.54	-6.91	239	96	98.1%	-0.022	0.0028	-0.246	0.010	-0.000
225.00	0.61	0.60	0.78	-8.39	863	234	99.5%	-0.033	0.0039	-0.351	0.014	-0.000
227.50	0.92	0.70	1.15	-9.43	478	17	99.9%	-0.047	0.0052	-0.464	0.019	-0.001
230.00	1.02	1.00	1.24	-10.73	2,987	97	98.0%	-0.060	0.0064	-0.552	0.023	-0.001
232.50	1.30	1.13	1.50	-23.70	443	13	95.3%	-0.074	0.0078	-0.634	0.027	-0.001
235.00	1.60	1.52	1.71	-14.10	3,604	64	93.9%	-0.095	0.0095	-0.751	0.032	-0.001
237.50	2.19	1.80	2.19	-30.11	349	30	92.9%	-0.121	0.0114	-0.884	0.038	-0.002
240.00	2.55	2.38	2.77	-16.74	4,093	46	93.9%	-0.157	0.0135	-1.066	0.046	-0.002
242.50	3.17	2.94	3.45	-24.33	1,792	14	93.9%	-0.195	0.0155	-1.226	0.052	-0.003
245.00	3.90	3.75	4.00	-25.85	2,169	4	93.5%	-0.238	0.0174	-1.366	0.059	-0.003
250.00	5.55	5.35	5.75	-22.15	3,217	18	92.7%	-0.336	0.0207	-1.595	0.069	-0.005
255.00	7.75	7.50	8.00	-25.38	1,283	3	92.8%	-0.446	0.0224	-1.729	0.075	-0.007
260.00	10.50	10.00	11.20	-42.54	230	61	94.9%	-0.556	0.0219	-1.764	0.075	-0.008
270.00	20.22	16.55	19.10	-34.78	140	4	102.9%	-0.733	0.0168	-1.584	0.063	-0.011
280.00	27.00	24.50	27.00	-36.05	15	61	104.6%	-0.860	0.0112	-1.078	0.042	-0.013
285.00	32.05	28.80	31.90	-33.35	1	10	110.5%	-0.891	0.0089	-0.950	0.035	-0.014
287.50	36.24	31.20	33.35	-37.26	22	2	105.5%	-0.920	0.0074	-0.710	0.028	-0.015
290.00	39.00	33.30	35.65	-31.20	16	5	104.3%	-0.938	0.0062	-0.576	0.023	-0.015
292.50	71.80	35.20	37.85	0.00	0	0	97.7%	-0.961	0.0045	-0.357	0.016	-0.015
330.00	115.50	72.00	75.20	0.00	0	0	139.8%	-0.991	0.0009	-0.121	0.005	-0.018
335.00	120.50	77.10	80.15	0.00	0	0	148.4%	-0.991	0.0009	-0.133	0.005	-0.018

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.