$234.82
-7.09-2.93%
À la clôture: Sep 1, 5:00 PM EST
$233.20
-1.62-0.69%
Après les heures: 7:06 PM EST
ARM Holdings PLC Chaîne d'Options
ARMNASDAQ
PRO
ARM Holdings Options
View ARM Holdings (ARM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.86
P/C Ratio (OI)
1.10
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price95.05Sep 01, 2026
Change
5.385.36%
Bid93.1
Ask96.25
volume1
Intrest12
Strike
140
140
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest236
Last Price95.52Aug 31, 2026
Change
-0%
Bid87.9
Ask91.7
volume0
Intrest12
Strike
145
145
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest274
Last Price92.95Aug 31, 2026
Change
-0%
Bid82.9
Ask86.7
volume0
Intrest8
Strike
150
150
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest193
Last Price95.27Aug 18, 2026
Change
-0%
Bid77.9
Ask81.7
volume0
Intrest9
Strike
155
155
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.26
volume0
Intrest113
Last Price-
Change
-
Bid72.9
Ask76.7
volume0
Intrest0
Strike
160
160
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest111
Last Price94.55Jul 27, 2026
Change
-0%
Bid68.5
Ask71.7
volume0
Intrest19
Strike
165
165
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.57
volume1
Intrest120
Last Price90.1Jul 27, 2026
Change
-0%
Bid62.9
Ask66.7
volume0
Intrest19
Strike
170
170
Last Price0.03Aug 28, 2026
Change
-0%
Bid-
Ask2.8
volume0
Intrest110
Last Price69.88Aug 21, 2026
Change
-0%
Bid58.65
Ask61.7
volume0
Intrest57
Strike
175
175
Last Price0.06Aug 27, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest201
Last Price92.7Aug 12, 2026
Change
-0%
Bid53
Ask56.7
volume0
Intrest1
Strike
180
180
Last Price0.07Sep 01, 2026
Change
0.04133.33%
Bid-
Ask0.48
volume14
Intrest189
Last Price56.84Aug 28, 2026
Change
-0%
Bid48.25
Ask51.75
volume0
Intrest29
Strike
185
185
Last Price0.03Sep 01, 2026
Change
0.2589.29%
Bid-
Ask0.33
volume22
Intrest72
Last Price-
Change
-
Bid45.95
Ask49.05
volume0
Intrest0
Strike
187.5
187.5
Last Price0.03Sep 01, 2026
Change
0.1986.36%
Bid-
Ask0.54
volume7
Intrest29
Last Price45.35Sep 01, 2026
Change
5.3510.55%
Bid43.35
Ask46.75
volume3
Intrest8
Strike
190
190
Last Price0.03Sep 01, 2026
Change
0.02200%
Bid-
Ask0.06
volume32
Intrest134
Last Price-
Change
-
Bid40.45
Ask43.8
volume0
Intrest0
Strike
192.5
192.5
Last Price0.04Sep 01, 2026
Change
0.0660%
Bid0.01
Ask0.08
volume16
Intrest35
Last Price-
Change
-
Bid38.4
Ask40.95
volume0
Intrest0
Strike
195
195
Last Price0.04Sep 01, 2026
Change
-0%
Bid-
Ask0.09
volume21
Intrest42
Last Price49.64Aug 21, 2026
Change
-0%
Bid35.95
Ask38.5
volume0
Intrest3
Strike
197.5
197.5
Last Price0.07Sep 01, 2026
Change
0.0240%
Bid-
Ask0.1
volume77
Intrest67
Last Price41.6Aug 28, 2026
Change
-0%
Bid33
Ask36.8
volume0
Intrest42
Strike
200
200
Last Price0.09Sep 01, 2026
Change
0.0480%
Bid0.01
Ask0.27
volume97
Intrest379
Last Price39.23Aug 28, 2026
Change
-0%
Bid30.95
Ask34.3
volume0
Intrest2
Strike
202.5
202.5
Last Price0.09Aug 31, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest402
Last Price-
Change
-
Bid28.45
Ask31.45
volume0
Intrest0
Strike
205
205
Last Price0.17Sep 01, 2026
Change
0.0213.33%
Bid0.1
Ask0.26
volume63
Intrest152
Last Price27.48Sep 01, 2026
Change
-
Bid26.2
Ask29.4
volume2
Intrest0
Strike
207.5
207.5
Last Price0.19Sep 01, 2026
Change
0.0313.64%
Bid-
Ask0.45
volume11
Intrest86
Last Price25.04Sep 01, 2026
Change
19.5243.81%
Bid23.2
Ask27
volume2
Intrest25
Strike
210
210
Last Price0.27Sep 01, 2026
Change
0.0842.11%
Bid0.25
Ask0.29
volume169
Intrest600
Last Price36Aug 28, 2026
Change
-0%
Bid20.7
Ask24.7
volume0
Intrest2
Strike
212.5
212.5
Last Price0.36Sep 01, 2026
Change
0.0828.57%
Bid0.32
Ask0.44
volume38
Intrest137
Last Price26.8Aug 28, 2026
Change
-0%
Bid18.35
Ask22.35
volume0
Intrest5
Strike
215
215
Last Price0.51Sep 01, 2026
Change
0.1959.38%
Bid0.42
Ask0.63
volume274
Intrest339
Last Price26.96Aug 28, 2026
Change
-0%
Bid17
Ask19.45
volume0
Intrest1
Strike
217.5
217.5
Last Price0.75Sep 01, 2026
Change
0.2447.06%
Bid0.67
Ask0.84
volume71
Intrest121
Last Price20.65Aug 31, 2026
Change
-0%
Bid14.95
Ask17.95
volume0
Intrest26
Strike
220
220
Last Price1.04Sep 01, 2026
Change
0.4473.33%
Bid1.02
Ask1.17
volume283
Intrest508
Last Price29.9Aug 26, 2026
Change
-0%
Bid13.3
Ask14.35
volume0
Intrest2
Strike
222.5
222.5
Last Price1.66Sep 01, 2026
Change
0.7684.44%
Bid1.41
Ask1.64
volume131
Intrest199
Last Price12.6Sep 01, 2026
Change
3.1419.95%
Bid11.4
Ask12.95
volume7
Intrest22
Strike
225
225
Last Price2.1Sep 01, 2026
Change
0.9582.61%
Bid1.92
Ask2.19
volume825
Intrest788
Last Price10.1Sep 01, 2026
Change
3.7126.86%
Bid9.6
Ask10.6
volume8
Intrest2
Strike
227.5
227.5
Last Price2.87Sep 01, 2026
Change
1.382.8%
Bid2.25
Ask3.05
volume309
Intrest118
Last Price8.3Sep 01, 2026
Change
3.7431.06%
Bid7.85
Ask9.2
volume95
Intrest35
Strike
230
230
Last Price3.5Sep 01, 2026
Change
1.466.67%
Bid3.3
Ask3.9
volume333
Intrest539
Last Price6.95Sep 01, 2026
Change
5.142.32%
Bid6.55
Ask7.4
volume46
Intrest3
Strike
232.5
232.5
Last Price4.28Sep 01, 2026
Change
1.1838.06%
Bid3.75
Ask5.25
volume63
Intrest214
Last Price5.46Sep 01, 2026
Change
5.1648.59%
Bid5.4
Ask6.25
volume112
Intrest54
Strike
235
235
Last Price6.1Sep 01, 2026
Change
2.7582.09%
Bid4.9
Ask6.25
volume218
Intrest581
Last Price4.8Sep 01, 2026
Change
3.7643.93%
Bid4.2
Ask5
volume614
Intrest36
Strike
237.5
237.5
Last Price6.97Sep 01, 2026
Change
2.4754.89%
Bid6.8
Ask8.25
volume38
Intrest94
Last Price3.7Sep 01, 2026
Change
3.9551.63%
Bid3.2
Ask3.9
volume242
Intrest213
Strike
240
240
Last Price8.65Sep 01, 2026
Change
3.774.75%
Bid8.45
Ask9.45
volume144
Intrest351
Last Price3.01Sep 01, 2026
Change
3.3652.75%
Bid2.72
Ask3.15
volume176
Intrest628
Strike
242.5
242.5
Last Price11.01Sep 01, 2026
Change
3.7150.82%
Bid10.2
Ask11.2
volume3
Intrest56
Last Price2.29Sep 01, 2026
Change
3.0356.95%
Bid2.09
Ask2.47
volume393
Intrest1983
Strike
245
245
Last Price11.8Sep 01, 2026
Change
3.542.17%
Bid12.05
Ask13.1
volume468
Intrest355
Last Price1.78Sep 01, 2026
Change
2.5258.6%
Bid1.64
Ask1.88
volume105
Intrest102
Strike
247.5
247.5
Last Price13.99Sep 01, 2026
Change
3.6234.91%
Bid13.65
Ask15
volume4
Intrest61
Last Price1.4Sep 01, 2026
Change
2.2661.75%
Bid1.27
Ask1.5
volume546
Intrest2314
Strike
250
250
Last Price16.2Sep 01, 2026
Change
5.145.95%
Bid15.3
Ask17.35
volume32
Intrest595
Last Price1.03Sep 01, 2026
Change
2.0766.77%
Bid0.96
Ask1.15
volume86
Intrest190
Strike
252.5
252.5
Last Price18.47Sep 01, 2026
Change
4.7134.23%
Bid17.5
Ask20.75
volume5
Intrest101
Last Price0.83Sep 01, 2026
Change
1.5464.98%
Bid0.76
Ask0.9
volume407
Intrest681
Strike
255
255
Last Price21.01Sep 01, 2026
Change
4.7128.9%
Bid20.1
Ask23
volume2
Intrest294
Last Price0.65Sep 01, 2026
Change
1.468.29%
Bid0.56
Ask0.78
volume63
Intrest105
Strike
257.5
257.5
Last Price23.26Sep 01, 2026
Change
4.7825.87%
Bid22.7
Ask24.9
volume8
Intrest57
Last Price0.49Sep 01, 2026
Change
1.0768.59%
Bid0.44
Ask0.55
volume449
Intrest672
Strike
260
260
Last Price24.05Sep 01, 2026
Change
4.1520.85%
Bid24.35
Ask26.9
volume17
Intrest182
Last Price0.37Sep 01, 2026
Change
0.7968.1%
Bid0.33
Ask0.45
volume33
Intrest182
Strike
262.5
262.5
Last Price22.52Aug 31, 2026
Change
-0%
Bid26.25
Ask29.45
volume0
Intrest39
Last Price0.36Sep 01, 2026
Change
0.6464%
Bid0.26
Ask0.45
volume313
Intrest569
Strike
265
265
Last Price30.94Sep 01, 2026
Change
7.3331.05%
Bid28.65
Ask31.75
volume12
Intrest82
Last Price0.18Sep 01, 2026
Change
0.5475%
Bid-
Ask0.6
volume13
Intrest809
Strike
267.5
267.5
Last Price29.04Aug 28, 2026
Change
-0%
Bid31.55
Ask34.9
volume0
Intrest79
Last Price0.23Sep 01, 2026
Change
0.4767.14%
Bid0.22
Ask0.23
volume342
Intrest823
Strike
270
270
Last Price35.32Sep 01, 2026
Change
5.4418.21%
Bid33.55
Ask37.35
volume8
Intrest153
Last Price0.22Sep 01, 2026
Change
0.3259.26%
Bid0.14
Ask0.31
volume242
Intrest2237
Strike
272.5
272.5
Last Price32.85Aug 28, 2026
Change
-0%
Bid36.45
Ask38.9
volume0
Intrest6
Last Price0.14Sep 01, 2026
Change
0.2967.44%
Bid0.14
Ask0.37
volume134
Intrest631
Strike
275
275
Last Price41.09Sep 01, 2026
Change
6.9420.32%
Bid38.5
Ask41.8
volume3
Intrest51
Last Price0.12Sep 01, 2026
Change
0.262.5%
Bid0.12
Ask0.36
volume75
Intrest292
Strike
277.5
277.5
Last Price37.32Aug 28, 2026
Change
-0%
Bid41.4
Ask43.85
volume0
Intrest10
Last Price0.12Sep 01, 2026
Change
0.2163.64%
Bid0.09
Ask0.12
volume99
Intrest2076
Strike
280
280
Last Price39.24Aug 31, 2026
Change
-0%
Bid43.9
Ask46.35
volume0
Intrest50
Last Price0.07Sep 01, 2026
Change
0.1161.11%
Bid-
Ask0.33
volume26
Intrest229
Strike
282.5
282.5
Last Price37.21Aug 26, 2026
Change
-0%
Bid46.4
Ask49.75
volume0
Intrest3
Last Price0.07Sep 01, 2026
Change
0.1365%
Bid0.01
Ask0.1
volume77
Intrest162
Strike
285
285
Last Price50.17Sep 01, 2026
Change
5.1911.54%
Bid48.9
Ask51.3
volume3
Intrest32
Last Price0.07Sep 01, 2026
Change
0.1466.67%
Bid0.01
Ask0.49
volume11
Intrest125
Strike
287.5
287.5
Last Price52.48Sep 01, 2026
Change
4.9210.34%
Bid51.4
Ask53.8
volume1
Intrest12
Last Price0.2Sep 01, 2026
Change
0.0623.08%
Bid0.04
Ask0.25
volume110
Intrest662
Strike
290
290
Last Price55.85Sep 01, 2026
Change
6.8714.03%
Bid53.45
Ask56.3
volume10
Intrest17
Last Price0.17Sep 01, 2026
Change
0.016.25%
Bid-
Ask0.57
volume95
Intrest240
Strike
292.5
292.5
Last Price50.68Aug 31, 2026
Change
-0%
Bid55.95
Ask58.8
volume0
Intrest11
Last Price0.01Sep 01, 2026
Change
0.0990%
Bid-
Ask0.48
volume64
Intrest233
Strike
295
295
Last Price60.17Sep 01, 2026
Change
5.229.5%
Bid58.9
Ask61.5
volume2
Intrest39
Last Price0.09Aug 31, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest91
Strike
297.5
297.5
Last Price57.16Aug 31, 2026
Change
-0%
Bid61.4
Ask63.8
volume0
Intrest1
Last Price0.06Sep 01, 2026
Change
0.0114.29%
Bid0.02
Ask0.1
volume927
Intrest2186
Strike
300
300
Last Price58.69Aug 31, 2026
Change
-0%
Bid63.45
Ask66.3
volume0
Intrest6
Last Price0.04Sep 01, 2026
Change
0.0233.33%
Bid0.01
Ask0.05
volume17
Intrest155
Strike
302.5
302.5
Last Price41.28Aug 27, 2026
Change
-0%
Bid65.95
Ask69.05
volume0
Intrest0
Last Price0.04Sep 01, 2026
Change
0.0450%
Bid-
Ask0.44
volume8
Intrest253
Strike
305
305
Last Price60.51Aug 21, 2026
Change
-0%
Bid68.9
Ask71.3
volume0
Intrest0
Last Price0.03Sep 01, 2026
Change
0.0872.73%
Bid-
Ask0.56
volume4
Intrest69
Strike
307.5
307.5
Last Price-
Change
-
Bid71.4
Ask73.8
volume0
Intrest0
Last Price0.04Aug 31, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest297
Strike
310
310
Last Price70.3Aug 31, 2026
Change
-0%
Bid73.45
Ask76.3
volume0
Intrest0
Last Price0.27Aug 31, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest16
Strike
312.5
312.5
Last Price-
Change
-
Bid75.95
Ask78.8
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
0.0375%
Bid-
Ask0.06
volume10
Intrest174
Strike
315
315
Last Price56Aug 04, 2026
Change
-0%
Bid78.45
Ask81.3
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest13
Strike
317.5
317.5
Last Price-
Change
-
Bid80.95
Ask83.8
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.19
volume10
Intrest362
Strike
320
320
Last Price80.11Aug 31, 2026
Change
-0%
Bid83.45
Ask86.3
volume0
Intrest0
Last Price0.94Sep 01, 2026
Change
0.924600%
Bid-
Ask0.95
volume96
Intrest406
Strike
322.5
322.5
Last Price-
Change
-
Bid85.95
Ask88.8
volume0
Intrest0
Last Price0.3Sep 01, 2026
Change
0.292900%
Bid-
Ask0.7
volume3
Intrest229
Strike
325
325
Last Price74.63Aug 27, 2026
Change
-0%
Bid88.55
Ask92.15
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest123
Strike
327.5
327.5
Last Price-
Change
-
Bid90.95
Ask93.8
volume0
Intrest0
Last Price0.73Sep 01, 2026
Change
0.72333.33%
Bid-
Ask0.7
volume2
Intrest376
Strike
330
330
Last Price76.5Aug 27, 2026
Change
-0%
Bid93.9
Ask97.25
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask2.71
volume0
Intrest2
Strike
332.5
332.5
Last Price-
Change
-
Bid95.95
Ask98.8
volume0
Intrest0
Last Price0.09Aug 31, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest206
Strike
335
335
Last Price93.02Aug 25, 2026
Change
-0%
Bid98.9
Ask102.3
volume0
Intrest0
Last Price0.03Aug 31, 2026
Change
-0%
Bid-
Ask2.51
volume0
Intrest212
Strike
337.5
337.5
Last Price-
Change
-
Bid101.4
Ask103.8
volume0
Intrest0
Last Price0.7Sep 01, 2026
Change
0.6600%
Bid-
Ask1.36
volume33
Intrest219
Strike
340
340
Last Price93.8Aug 19, 2026
Change
-0%
Bid103.45
Ask106.3
volume0
Intrest0
Last Price0.04Aug 31, 2026
Change
-0%
Bid-
Ask1.26
volume0
Intrest299
Strike
345
345
Last Price98.04Aug 20, 2026
Change
-0%
Bid108.55
Ask112.15
volume0
Intrest0
Last Price0.08Aug 31, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest112
Strike
350
350
Last Price109.02Aug 28, 2026
Change
-0%
Bid113.45
Ask117.15
volume0
Intrest1
Last Price0.38Sep 01, 2026
Change
0.0511.63%
Bid-
Ask2.52
volume266
Intrest123
Strike
355
355
Last Price-
Change
-
Bid118.45
Ask121.3
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume211
Intrest160
Strike
360
360
Last Price88.82Aug 05, 2026
Change
-0%
Bid123.9
Ask126.3
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest84
Strike
365
365
Last Price111.27Jul 27, 2026
Change
-0%
Bid128.9
Ask132.15
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest38
Strike
370
370
Last Price125.5Aug 19, 2026
Change
-0%
Bid133.45
Ask137.15
volume0
Intrest0
Last Price0.05Sep 01, 2026
Change
0.2482.76%
Bid-
Ask3.15
volume2
Intrest39
Strike
375
375
Last Price135.7Jul 28, 2026
Change
-0%
Bid138.9
Ask141.3
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask2.92
volume0
Intrest21
Strike
380
380
Last Price-
Change
-
Bid143.45
Ask146.3
volume0
Intrest0
Last Price0.37Aug 19, 2026
Change
-0%
Bid-
Ask3.6
volume0
Intrest6
Strike
385
385
Last Price135.95Jul 27, 2026
Change
-0%
Bid148.9
Ask152.15
volume0
Intrest0
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask3.6
volume0
Intrest68
Strike
390
390
Last Price-
Change
-
Bid153.9
Ask156.3
volume0
Intrest0
Last Price0.25Aug 24, 2026
Change
-0%
Bid-
Ask3.6
volume0
Intrest28
Strike
395
395
Last Price-
Change
-
Bid158.9
Ask161.3
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.2
volume1
Intrest110
Strike
400
400
Last Price130.85Aug 10, 2026
Change
-0%
Bid163.9
Ask167.15
volume0
Intrest0
Last Price0.1Aug 28, 2026
Change
-0%
Bid-
Ask1.37
volume0
Intrest25
Strike
405
405
Last Price-
Change
-
Bid168.9
Ask171.3
volume0
Intrest0
Last Price0.8Aug 31, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest62
Strike
410
410
Last Price-
Change
-
Bid173.45
Ask177.45
volume0
Intrest0
Last Price0.7Aug 31, 2026
Change
-0%
Bid-
Ask3.55
volume0
Intrest82
Strike
415
415
Last Price181Jul 29, 2026
Change
-0%
Bid178.45
Ask182.45
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest100
Strike
420
420
Last Price-
Change
-
Bid183.9
Ask187.55
volume0
Intrest0
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask3.6
volume0
Intrest65
Strike
425
425
Last Price131.8Aug 07, 2026
Change
-0%
Bid188.9
Ask192.7
volume0
Intrest0