Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ARM
Arm Holdings plc
stock NASDAQ ADR

At Close
Aug 21, 2026 3:59:56 PM EDT
243.41USD-2.916%(-7.31)3,693,795
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 21, 2026 9:28:30 AM EDT
253.50USD+1.109%(+2.78)10,059
After-hours
Aug 21, 2026 4:58:42 PM EDT
243.05USD-0.148%(-0.36)10,676
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
29,80215,7649,23455,667


ARM Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

ARM Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

ARM Dec 18, 2026 Exp. - Max Pain @ $170.00

Puts
Calls


ARM Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
670.00 C2.35-44.84%2118908-18ARM261218C00670000
660.00 C4.50+14.80%1223708-17ARM261218C00660000
650.00 C2.47-45.47%169308-18ARM261218C00650000
640.00 C2.73-36.51%613308-18ARM261218C00640000
630.00 C2.75-46.29%1035208-20ARM261218C00630000
620.00 C4.85-27.61%87408-17ARM261218C00620000
610.00 C2.50-1.96%2025208-20ARM261218C00610000
600.00 C2.90-10.77%21,35008-19ARM261218C00600000
590.00 C3.45-57.67%82808-18ARM261218C00590000
580.00 C3.75-53.99%510808-19ARM261218C00580000
570.00 C3.95-58.42%15308-19ARM261218C00570000
560.00 C10.30-18.25%25008-07ARM261218C00560000
550.00 C4.35-52.30%16508-18ARM261218C00550000
540.00 C3.85-50.45%14808-20ARM261218C00540000
530.00 C4.88-43.45%111208-18ARM261218C00530000
520.00 C5.07-42.71%79908-18ARM261218C00520000
510.00 C4.65-21.32%14808-20ARM261218C00510000
500.00 C4.61-25.04%1826608-20ARM261218C00500000
490.00 C5.10-50.34%15608-20ARM261218C00490000
480.00 C6.62-42.93%36308-18ARM261218C00480000
470.00 C5.59-12.66%332208-20ARM261218C00470000
460.00 C5.95-18.60%57008-20ARM261218C00460000
450.00 C6.95-10.90%497708-20ARM261218C00450000
440.00 C7.16-51.95%243208-20ARM261218C00440000
430.00 C8.34-12.21%825508-20ARM261218C00430000
420.00 C9.25+1.43%121,29308-20ARM261218C00420000
410.00 C9.65-9.81%814508-20ARM261218C00410000
400.00 C10.94-4.45%1432408-20ARM261218C00400000
390.00 C11.40-8.43%528008-20ARM261218C00390000
380.00 C12.55-6.34%1612708-20ARM261218C00380000
370.00 C13.70-2.14%411808-20ARM261218C00370000
360.00 C15.19-4.76%4716508-20ARM261218C00360000
350.00 C16.58-0.06%2275408-20ARM261218C00350000
340.00 C16.90-11.52%424608-20ARM261218C00340000
330.00 C18.36-16.36%219808-20ARM261218C00330000
320.00 C21.75-0.68%3115808-20ARM261218C00320000
310.00 C22.35-9.29%919408-20ARM261218C00310000
300.00 C25.12-5.92%9274908-20ARM261218C00300000
290.00 C28.00-5.25%5715208-20ARM261218C00290000
280.00 C32.82+0.06%811608-20ARM261218C00280000
270.00 C34.20-6.04%192,46008-20ARM261218C00270000
260.00 C37.26-24.73%136308-20ARM261218C00260000
250.00 C43.43-2.62%1552,19008-20ARM261218C00250000
240.00 C45.26-2.67%332608-20ARM261218C00240000
230.00 C51.68-3.89%756708-20ARM261218C00230000
220.00 C78.15-1.46%124608-17ARM261218C00220000
210.00 C62.78-27.65%235408-19ARM261218C00210000
200.00 C67.50-1.32%394708-20ARM261218C00200000
195.00 C88.90+16.62%120208-12ARM261218C00195000
190.00 C78.10-20.31%119208-18ARM261218C00190000
185.00 C104.68-5.04%115808-17ARM261218C00185000
180.00 C85.43-22.19%160208-18ARM261218C00180000
175.00 C86.99-22.96%128508-18ARM261218C00175000
170.00 C91.18-18.12%597208-20ARM261218C00170000
165.00 C97.33-12.35%617608-18ARM261218C00165000
160.00 C94.70-18.92%121308-20ARM261218C00160000
155.00 C103.05-17.79%111208-19ARM261218C00155000
150.00 C107.80-19.08%12,62008-18ARM261218C00150000
145.00 C102.20-1.40%123608-03ARM261218C00145000
140.00 C115.60-0.86%290408-19ARM261218C00140000
135.00 C119.90+6.96%324107-31ARM261218C00135000
130.00 C115.00-51.59%224,94807-30ARM261218C00130000
125.00 C128.65-28.46%199607-31ARM261218C00125000
120.00 C166.41+9.47%32,66608-13ARM261218C00120000
115.00 C161.29+24.84%15,81308-06ARM261218C00115000
110.00 C187.50+1.90%25,34908-06ARM261218C00110000
105.00 C276.16+32.55%16106-25ARM261218C00105000
100.00 C185.00-11.37%329607-14ARM261218C00100000
97.50 C187.70+50.76%11705-21ARM261218C00097500
95.00 C256.50+112.67%204906-24ARM261218C00095000
92.50 C125.50+200.24%1505-07ARM261218C00092500
90.00 C115.00+8.49%1404-23ARM261218C00090000
87.50 C29.90-66.18%2702-03ARM261218C00087500
85.00 C330.60+327.80%12106-22ARM261218C00085000
82.50 C74.40+75.27%41704-13ARM261218C00082500
80.00 C34.38-16.15%101802-03ARM261218C00080000
75.00 C59.75+59.38%2902-11ARM261218C00075000
70.00 C315.05+34.67%27006-12ARM261218C00070000
65.00 C55.37-45.52%21512-22ARM261218C00065000
60.00 C289.40-10.99%185006-24ARM261218C00060000
55.00 C359.18+426.27%22306-01ARM261218C00055000
50.00 C234.12+6.57%3708-13ARM261218C00050000
47.50 C381.550%1106-22ARM261218C00047500
45.00 C65.00-5.95%15301-16ARM261218C00045000
42.50 C79.45+11.51%1401-05ARM261218C00042500
Puts
StrikePriceChangeVolOILastContract Name
670.00 P346.650%1107-01ARM261218P00670000
660.00 P336.800%5507-01ARM261218P00660000
650.00 P391.30-3.37%3307-30ARM261218P00650000
640.00 P00%0ARM261218P00640000
630.00 P376.20+7.79%33608-18ARM261218P00630000
620.00 P365.85+8.03%3908-18ARM261218P00620000
610.00 P00%0ARM261218P00610000
600.00 P243.45-8.29%12906-15ARM261218P00600000
590.00 P00%0ARM261218P00590000
580.00 P267.05-3.96%51507-01ARM261218P00580000
570.00 P00%0ARM261218P00570000
560.00 P234.730%2106-23ARM261218P00560000
550.00 P249.60+4.96%22006-26ARM261218P00550000
540.00 P201.55+1.82%32006-22ARM261218P00540000
530.00 P230.10+18.82%21906-26ARM261218P00530000
520.00 P186.20-7.20%7506-22ARM261218P00520000
510.00 P252.96+22.14%1507-20ARM261218P00510000
500.00 P243.95+22.83%1307-20ARM261218P00500000
490.00 P179.00+8.85%3606-23ARM261218P00490000
480.00 P188.35-0.21%3807-09ARM261218P00480000
470.00 P163.85+9.09%31306-23ARM261218P00470000
460.00 P156.35+9.26%3506-23ARM261218P00460000
450.00 P205.16+0.99%11708-18ARM261218P00450000
440.00 P156.45-9.09%34707-09ARM261218P00440000
430.00 P150.70+1.58%112407-10ARM261218P00430000
420.00 P140.35-3.04%45207-09ARM261218P00420000
410.00 P136.20+1.98%412507-10ARM261218P00410000
400.00 P159.89-7.58%17408-04ARM261218P00400000
390.00 P146.05+20.11%13108-19ARM261218P00390000
380.00 P139.05+6.84%107808-20ARM261218P00380000
370.00 P127.30+5.08%836708-18ARM261218P00370000
360.00 P119.87-9.72%518208-04ARM261218P00360000
350.00 P115.11+24.44%1148408-20ARM261218P00350000
340.00 P84.86-6.13%5016508-13ARM261218P00340000
330.00 P96.95+20.58%281408-20ARM261218P00330000
320.00 P90.33+6.06%131708-20ARM261218P00320000
310.00 P66.70+0.91%6248008-17ARM261218P00310000
300.00 P72.75+3.93%21,11408-19ARM261218P00300000
290.00 P65.40+24.48%778408-18ARM261218P00290000
280.00 P58.80+0.86%2378008-20ARM261218P00280000
270.00 P55.05+5.46%839908-19ARM261218P00270000
260.00 P46.10-5.34%694708-20ARM261218P00260000
250.00 P40.02+0.05%51,77008-20ARM261218P00250000
240.00 P35.55-2.60%31,32008-20ARM261218P00240000
230.00 P29.15+1.39%1040008-20ARM261218P00230000
220.00 P24.85+3.58%2099908-20ARM261218P00220000
210.00 P20.95+6.35%61,36008-20ARM261218P00210000
200.00 P16.20+0.12%281,72908-20ARM261218P00200000
195.00 P14.90+1.36%143,59008-19ARM261218P00195000
190.00 P13.55+4.88%52,42508-20ARM261218P00190000
185.00 P11.40+30.58%42,42208-20ARM261218P00185000
180.00 P9.95-1.87%41,25508-20ARM261218P00180000
175.00 P9.25+3.93%147708-20ARM261218P00175000
170.00 P7.79+1.17%224308-19ARM261218P00170000
165.00 P6.65+40.89%154208-20ARM261218P00165000
160.00 P5.79-0.86%118208-19ARM261218P00160000
155.00 P4.85-3.96%810408-20ARM261218P00155000
150.00 P4.15-2.35%233,68208-20ARM261218P00150000
145.00 P3.73+11.34%141108-18ARM261218P00145000
140.00 P3.20+7.02%171308-20ARM261218P00140000
135.00 P2.48-3.50%714308-19ARM261218P00135000
130.00 P2.09-2.34%41,02008-19ARM261218P00130000
125.00 P2.11+0.48%151208-20ARM261218P00125000
120.00 P1.25+25.00%24,07008-18ARM261218P00120000
115.00 P1.17+46.25%92,09008-18ARM261218P00115000
110.00 P0.93-9.71%49,09908-20ARM261218P00110000
105.00 P0.97+19.75%273208-19ARM261218P00105000
100.00 P0.85+21.43%21,61308-20ARM261218P00100000
97.50 P0.49-10.91%221908-14ARM261218P00097500
95.00 P0.54+10.20%22,72908-18ARM261218P00095000
92.50 P0.63+8.62%251508-19ARM261218P00092500
90.00 P0.51+24.39%1123,87208-18ARM261218P00090000
87.50 P0.54+80.00%24508-19ARM261218P00087500
85.00 P0.42+16.67%293708-19ARM261218P00085000
82.50 P0.40+100.00%5229408-18ARM261218P00082500
80.00 P0.37+27.59%219008-19ARM261218P00080000
75.00 P0.34+47.83%246308-19ARM261218P00075000
70.00 P0.15+7.14%41,68808-18ARM261218P00070000
65.00 P0.17+112.50%238308-14ARM261218P00065000
60.00 P0.05-86.49%11,23308-11ARM261218P00060000
55.00 P0.01-92.86%168608-17ARM261218P00055000
50.00 P0.02-80.00%8015508-14ARM261218P00050000
47.50 P0.16+6.67%20323608-14ARM261218P00047500
45.00 P0.02-95.83%2908-14ARM261218P00045000
42.50 P0.04-20.00%38888008-20ARM261218P00042500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC