Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ARVINMERITOR INC (ARM) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ARM ARVINMERITOR INC   0.560 0.849 110.35 -3.87
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ARM 2.12 2.67 2.19 0.00 304 1039  S   108 ARM 0.00 0.01 0.01 0.00 975 1657  S  
ARM 1.12 1.58 1.33 0.00 441 426  S   109 ARM 0.00 0.01 0.01 0.00 1656 1207  S  
ARM 0.24 0.65 0.39 0.00 2046 3495  S   110 ARM 0.00 0.01 0.01 0.00 8034 4795  S  
ARM 0.00 0.01 0.02 0.00 1621 1689  S   111 ARM 0.54 0.80 1.10 0.00 3917 930  S  
ARM 0.01 0.02 0.01 0.00 3229 1613  S   112 ARM 1.53 1.79 1.79 0.00 2867 1716  S  
ARM 0.00 0.01 0.02 0.00 1848 927  S   113 ARM 2.43 3.15 2.63 0.00 1040 790  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ARM 4.75 4.95 4.70 6.09 271 315  W   108 ARM 2.30 2.43 2.37 3.59 428 744  W  
ARM 4.20 4.35 4.35 5.55 42 173  W   109 ARM 2.72 2.87 2.72 4.04 247 336  W  
ARM 3.75 3.85 3.78 5.04 1231 1169  W   110 ARM 3.20 3.35 3.32 4.53 1200 1005  W  
ARM 3.25 3.40 3.32 4.56 626 268  W   111 ARM 3.75 3.90 3.80 5.05 504 486  W  
ARM 2.81 2.95 2.86 4.11 839 500  W   112 ARM 4.30 4.50 4.45 5.60 263 332  W  
ARM 2.45 2.59 2.51 3.70 397 299  W   113 ARM 4.95 5.15 5.05 6.19 173 350  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ARM 5.65 5.85 5.84 8.59 2 435  W   108 ARM 3.10 3.30 3.16 5.51 87 253  W  
ARM 5.10 5.35 5.13 8.07 5 227  W   109 ARM 3.60 3.75 3.75 5.98 70 130  W  
ARM 4.65 4.80 4.72 7.57 333 242  W   110 ARM 4.00 4.25 4.17 6.48 157 265  W  
ARM 4.25 4.35 4.26 7.09 226 316  W   111 ARM 4.55 4.95 4.79 6.99 122 81  W  
ARM 3.75 4.35 3.77 6.63 228 405  W   112 ARM 5.20 5.40 5.45 7.53 10 128  W  
ARM 3.40 3.55 3.41 6.20 115 111  W   113 ARM 5.80 6.00 5.70 8.09 8 70  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ARM 6.55 6.90 6.45 10.76 3 64  W   108 ARM 4.00 4.20 4.28 6.69 6 55  W  
ARM 6.00 6.35 5.95 10.24 14 127  W   109 ARM 4.40 4.75 4.60 7.16 2 70  W  
ARM 5.60 5.85 5.75 9.74 53 100  W   110 ARM 5.00 5.20 5.20 7.64 17 155  W  
ARM 5.05 5.40 5.35 9.26 36 47  W   111 ARM 5.50 5.75 5.55 8.14 3 112  W  
ARM 4.75 5.05 4.83 8.79 71 54  W   112 ARM 6.05 6.40 6.05 8.66 2 54  W  
ARM 4.35 4.60 5.00 8.34 18 57  W   113 ARM 6.65 6.95 5.27 9.20 0 20  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ARM 7.40 7.85 7.60 12.85 5 28  W   108 ARM 4.80 5.15 4.40 7.40 2 22  W  
ARM 6.90 7.30 7.55 12.34 5 83  W   109 ARM 5.30 5.55 4.78 7.85 0 121  W  
ARM 6.55 6.95 6.96 11.83 46 68  W   110 ARM 5.70 6.20 5.90 8.32 19 73  W  
ARM 6.10 6.45 6.20 11.34 80 31  W   111 ARM 6.25 6.60 6.05 8.80 1 3  W  
ARM 5.65 6.05 5.67 10.87 260 17  W   112 ARM 6.80 7.25 6.73 9.30 16 6  W  
ARM 5.10 5.65 5.40 10.41 36 24  W   113 ARM 7.45 7.90 7.50 9.82 1 38  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ARM 7.25 7.45 7.44 13.96 287 2993  S   110 ARM 6.30 6.55 6.50 8.64 252 2606  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ARM 8.85 10.05 13.33 17.21 0 3  Q   108 ARM 5.70 7.05 4.80 7.84 0 5  Q  
ARM 8.30 8.90 13.70 16.69 0 5  Q   109 ARM 4.25 7.00 6.29 8.25 2 15  Q  
ARM 7.85 8.45 7.89 16.17 28 19  Q   110 ARM 6.75 7.90 6.80 8.67 1 15  Q  
ARM 7.40 9.40 7.81 15.67 4 6  Q   111 ARM 5.90 7.90 6.42 9.10 0 1  Q  
ARM 6.80 8.25 6.90 15.18 278 13  Q   112 ARM 8.00 10.25 7.90 9.55 20 6  Q  
ARM 6.60 8.15 7.60 14.71 18 34  Q   113 ARM 8.65 11.10 7.55 10.01 3 14  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ARM 9.95 10.20 10.25 23.61 154 1054  S   110 ARM 8.60 8.80 8.60 7.58 75 1671  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.