$ARM
stock+ Make pickLast price
$265.12
Today
▲ 10.90%
Open
$253.40
Day range
$251.10 – $268.13
Volume
1.2M
52-wk range
$100.02 – $452.70
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | 3 | 115.50 | 119.85 | 140 | 0.00 | 0.01 | 187 | · |
| · | · | 110.55 | 114.85 | 145 | 0.00 | 0.01 | 11 | · |
| · | 1 | 105.50 | 109.80 | 150 | 0.00 | 0.01 | 338 | 37 |
| · | 15 | 100.65 | 104.85 | 155 | 0.02 | 1.53 | 144 | · |
| · | · | 98.50 | 102.35 | 157.5 | 0.00 | 1.53 | 3 | · |
| · | 1 | 96.00 | 99.85 | 160 | 0.00 | 0.20 | 149 | 2 |
| · | · | 93.45 | 97.50 | 162.5 | 0.00 | 1.47 | 33 | · |
| · | · | 90.50 | 94.85 | 165 | 0.00 | 1.40 | 77 | · |
| · | · | 88.00 | 92.35 | 167.5 | 0.00 | 1.48 | 13 | · |
| · | 4 | 85.95 | 89.85 | 170 | 0.01 | 0.09 | 219 | 12 |
| · | 1 | 83.05 | 87.40 | 172.5 | 0.00 | 1.58 | 32 | · |
| · | · | 80.95 | 84.90 | 175 | 0.00 | 0.27 | 258 | 34 |
| · | · | 78.50 | 82.40 | 177.5 | 0.00 | 1.50 | 46 | · |
| · | · | 75.55 | 79.90 | 180 | 0.00 | 1.54 | 174 | · |
| · | 2 | 73.10 | 77.25 | 182.5 | 0.00 | 1.64 | 46 | · |
| · | 11 | 70.60 | 74.95 | 185 | 0.03 | 0.25 | 470 | 6 |
| · | · | 68.50 | 72.45 | 187.5 | 0.08 | 0.29 | 120 | 1 |
| · | 7 | 65.60 | 69.95 | 190 | 0.10 | 0.30 | 745 | · |
| · | · | 63.15 | 67.50 | 192.5 | 0.00 | 0.55 | 108 | · |
| · | 10 | 60.80 | 65.00 | 195 | 0.13 | 0.35 | 412 | 7 |
| · | 6 | 58.65 | 62.50 | 197.5 | 0.12 | 1.70 | 156 | · |
| · | 19 | 56.00 | 60.00 | 200 | 0.23 | 0.50 | 1,376 | 2 |
| · | · | 53.50 | 57.50 | 202.5 | 0.00 | 1.74 | 413 | · |
| · | 6 | 51.30 | 55.00 | 205 | 0.10 | 1.26 | 256 | · |
| · | · | 48.85 | 52.80 | 207.5 | 0.21 | 2.27 | 101 | · |
| · | 11 | 46.50 | 50.25 | 210 | 0.45 | 0.89 | 1,045 | 7 |
| · | · | 44.05 | 48.00 | 212.5 | 0.59 | 2.09 | 343 | · |
| · | 47 | 41.70 | 45.45 | 215 | 0.80 | 1.10 | 251 | 5 |
| · | 7 | 39.35 | 43.35 | 217.5 | 0.81 | 1.31 | 89 | · |
| 1 | 45 | 37.25 | 41.00 | 220 | 1.07 | 1.46 | 465 | 6 |
| · | 17 | 34.85 | 38.80 | 222.5 | 1.18 | 1.79 | 120 | · |
| · | 90 | 32.55 | 36.50 | 225 | 1.51 | 1.97 | 633 | 187 |
| · | 35 | 30.40 | 34.50 | 227.5 | 1.79 | 2.34 | 103 | 1 |
| · | 84 | 28.20 | 32.00 | 230 | 2.07 | 3.05 | 517 | 2 |
| · | 423 | 26.30 | 29.15 | 232.5 | 2.48 | 3.55 | 133 | · |
| 26 | 162 | 24.85 | 27.30 | 235 | 3.00 | 4.00 | 623 | 1 |
| 3 | 102 | 22.55 | 25.05 | 237.5 | 3.20 | 4.05 | 109 | 10 |
| 14 | 1,384 | 20.50 | 23.30 | 240 | 3.80 | 5.15 | 469 | 1 |
| 2 | 123 | 19.55 | 21.30 | 242.5 | 4.45 | 5.90 | 108 | · |
| 54 | 236 | 17.60 | 19.40 | 245 | 5.15 | 6.80 | 249 | · |
| · | 241 | 15.55 | 17.80 | 247.5 | 6.15 | 7.50 | 120 | · |
| 47 | 702 | 14.20 | 16.20 | 250 | 7.05 | 8.45 | 221 | · |
| 4 | 1,709 | 12.95 | 15.00 | 252.5 | 7.45 | 10.35 | 84 | · |
| 35 | 259 | 11.60 | 13.75 | 255 | 8.75 | 10.80 | 247 | · |
| 8 | 69 | 10.00 | 12.75 | 257.5 | 10.10 | 12.00 | 55 | · |
| 65 | 1,872 | 9.40 | 10.50 | 260 | 11.45 | 13.40 | 114 | · |
| 1 | 69 | 7.75 | 10.25 | 262.5 | 12.95 | 14.75 | 33 | · |
| 13 | 256 | 7.50 | 8.90 | 265 | 14.35 | 16.35 | 53 | · |
| 1 | 151 | 6.45 | 8.05 | 267.5 | 16.00 | 18.15 | 47 | · |
| 58 | 637 | 6.00 | 6.95 | 270 | 17.85 | 19.90 | 79 | 1 |
| · | 111 | 4.95 | 6.40 | 272.5 | 19.60 | 21.30 | 9 | · |
| 7 | 897 | 4.20 | 5.55 | 275 | 21.35 | 24.15 | 53 | · |
| · | 44 | 3.55 | 4.95 | 277.5 | 23.30 | 25.20 | 11 | · |
| 34 | 1,100 | 3.60 | 4.00 | 280 | 25.20 | 27.65 | 65 | 1 |
| · | 388 | 2.92 | 3.60 | 282.5 | 26.90 | 30.25 | 20 | · |
| 2 | 210 | 2.70 | 3.00 | 285 | 28.75 | 32.30 | 96 | · |
| · | 506 | 2.06 | 3.20 | 287.5 | 31.30 | 34.45 | 3 | · |
| 9 | 243 | 1.87 | 2.37 | 290 | 33.45 | 36.45 | 49 | · |
| · | 53 | 1.55 | 2.09 | 292.5 | 34.50 | 38.50 | 2 | · |
| 1 | 213 | 1.28 | 1.85 | 295 | 37.00 | 40.80 | 36 | · |
| · | 32 | 1.06 | 1.60 | 297.5 | 39.00 | 43.00 | 21 | · |
| 17 | 997 | 1.05 | 1.35 | 300 | 41.50 | 45.30 | 278 | · |
| · | 40 | 0.71 | 1.24 | 302.5 | 44.00 | 47.70 | 4 | · |
| · | 318 | 0.60 | 1.00 | 305 | 46.00 | 50.00 | 16 | · |
| · | 68 | 0.44 | 1.00 | 307.5 | 48.50 | 52.45 | 5 | · |
| 1 | 178 | 0.34 | 0.90 | 310 | 51.00 | 54.80 | 42 | 1 |
| · | 33 | 0.00 | 1.10 | 312.5 | 53.25 | 57.25 | · | · |
| · | 91 | 0.00 | 2.57 | 315 | 56.00 | 60.05 | 25 | · |
| · | 5 | 0.00 | 1.54 | 317.5 | 58.85 | 62.00 | 2 | · |
| · | 309 | 0.10 | 1.50 | 320 | 60.60 | 64.95 | 25 | · |
| · | 78 | 0.11 | 1.54 | 322.5 | 63.05 | 67.00 | · | · |
| 1 | 446 | 0.10 | 0.80 | 325 | 65.50 | 69.50 | 15 | · |
| · | 428 | 0.00 | 1.50 | 327.5 | 68.00 | 71.90 | · | · |
| · | 124 | 0.00 | 2.10 | 330 | 70.50 | 74.50 | 10 | · |
| 1 | 41 | 0.06 | 0.25 | 332.5 | 73.00 | 76.85 | · | · |
| · | 169 | 0.00 | 0.10 | 335 | 75.50 | 79.50 | · | · |
| · | 65 | 0.00 | 1.50 | 337.5 | 78.00 | 82.00 | · | · |
| · | 1,039 | 0.00 | 0.94 | 340 | 80.55 | 84.50 | · | · |
| · | 2 | 0.00 | 1.50 | 342.5 | 83.00 | 87.00 | · | · |
| · | 40 | 0.00 | 2.62 | 345 | 85.50 | 89.70 | 1 | · |
| · | 11 | 0.00 | 1.54 | 347.5 | 88.00 | 92.00 | · | · |
| · | 205 | 0.00 | 1.21 | 350 | 90.55 | 94.65 | 1 | · |
| · | 96 | 0.00 | 0.74 | 355 | 95.50 | 99.50 | · | · |
| · | 104 | 0.00 | 0.68 | 360 | 100.50 | 104.65 | · | · |
| · | 82 | 0.00 | 0.77 | 365 | 105.50 | 109.65 | · | · |
| · | 159 | 0.00 | 1.70 | 370 | 110.50 | 114.50 | · | · |
| · | 89 | 0.00 | 1.50 | 375 | 115.50 | 119.65 | · | · |
| · | 232 | 0.00 | 1.90 | 380 | 120.50 | 124.65 | · | · |
| · | 50 | 0.00 | 1.70 | 385 | 125.50 | 129.65 | · | · |
| · | 43 | 0.00 | 1.90 | 390 | 130.50 | 134.65 | · | · |
| · | 8 | 0.00 | 1.00 | 395 | 135.50 | 139.65 | · | · |
| · | 577 | 0.00 | 0.10 | 400 | 140.50 | 144.65 | · | · |
| · | 10 | 0.00 | 2.15 | 405 | 145.50 | 149.65 | · | · |
| · | 164 | 0.00 | 1.70 | 410 | 150.50 | 154.65 | · | · |
| · | 19 | 0.00 | 3.15 | 415 | 155.50 | 159.65 | · | · |
| · | 73 | 0.00 | 2.52 | 420 | 160.50 | 164.65 | · | · |
| · | 38 | 0.00 | 1.90 | 425 | 165.50 | 169.65 | · | · |
| · | 53 | 0.00 | 1.70 | 430 | 170.50 | 174.65 | 1 | · |
| · | 6 | 0.00 | 2.54 | 435 | 175.50 | 179.65 | · | · |
| · | 31 | 0.00 | 0.80 | 440 | 180.50 | 184.65 | · | · |
| · | 10 | 0.00 | 4.75 | 445 | 185.50 | 189.65 | · | · |
| · | 148 | 0.00 | 0.80 | 450 | 190.50 | 194.65 | · | · |
| · | 30 | 0.00 | 0.80 | 455 | 195.50 | 199.65 | · | · |
| · | 74 | 0.00 | 2.00 | 460 | 200.50 | 204.65 | · | · |
| · | 4 | 0.00 | 2.52 | 465 | 205.50 | 209.65 | · | · |
| · | 25 | 0.00 | 2.70 | 470 | 210.50 | 214.65 | · | · |
| · | 15 | 0.00 | 2.35 | 475 | 215.50 | 219.65 | · | · |
| · | 22 | 0.00 | 2.52 | 480 | 220.50 | 224.65 | · | · |
| · | 32 | 0.00 | 1.00 | 485 | 225.50 | 229.65 | · | · |
| · | 13 | 0.00 | 2.35 | 490 | 230.50 | 234.65 | · | · |
| · | 27 | 0.00 | 2.35 | 495 | 235.50 | 239.65 | · | · |
| · | 219 | 0.00 | 0.10 | 500 | 240.50 | 244.65 | · | · |
| · | 43 | 0.00 | 3.40 | 510 | 250.50 | 254.65 | · | · |
| · | 34 | 0.00 | 2.35 | 520 | 260.50 | 264.65 | · | · |
| · | 33 | 0.00 | 2.52 | 530 | 270.50 | 274.65 | · | · |
| · | 17 | 0.00 | 3.40 | 540 | 280.50 | 284.65 | · | · |
| · | 2 | 0.00 | 3.40 | 550 | 290.50 | 294.65 | · | · |
| · | 164 | 0.00 | 0.10 | 560 | 300.50 | 304.65 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-08-04 13:46:28 UTC