ARM Option Chain

Data as of Nov 11, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

203.36

Change

+21.87

Open

191.83

Previous

181.49

High

207.44

Low

188.43

Bid

-

Ask

-

Volume

6,690,893

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

76.5%

Hist Vol

80.9%

Opt Volume

67,981

Open Int

927,105

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ARM 261113C00197500	8.55	8.70	8.55	7.10	777	217	W	197.50	ARM 261113P00197500	2.59	2.72	2.65	1.23	297	289	W
ARM 261113C00200000	7.00	7.10	6.85	5.35	2,074	4,669	W	200.00	ARM 261113P00200000	3.50	3.55	3.60	1.99	406	211	W
ARM 261113C00202500	5.60	5.70	5.65	3.88	589	247	W	202.50	ARM 261113P00202500	4.55	4.70	4.70	3.01	291	94	W
ARM 261113C00205000	4.40	4.50	4.50	2.69	849	2,226	W	205.00	ARM 261113P00205000	5.85	6.00	6.45	4.33	189	144	W
ARM 261113C00207500	3.40	3.50	3.35	1.79	594	411	W	207.50	ARM 261113P00207500	7.35	7.50	7.45	5.92	34	263	W
ARM 261113C00210000	2.57	2.66	2.58	1.13	1,296	1,190	W	210.00	ARM 261113P00210000	9.05	9.20	8.60	7.77	84	201	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ARM 261120C00197500	13.25	13.45	14.25	13.00	134	28	S	197.50	ARM 261120P00197500	7.10	7.25	7.00	6.77	79	9	S
ARM 261120C00200000	11.80	12.05	11.85	11.61	2,444	1,937	S	200.00	ARM 261120P00200000	8.15	8.30	8.30	7.87	534	3,287	S
ARM 261120C00202500	10.55	10.70	10.32	10.32	43	169	S	202.50	ARM 261120P00202500	9.30	9.55	9.50	9.08	113	28	S
ARM 261120C00205000	9.35	9.45	9.46	9.13	950	456	S	205.00	ARM 261120P00205000	10.65	10.85	11.11	10.39	150	299	S
ARM 261120C00207500	8.25	8.40	8.10	8.04	453	42	S	207.50	ARM 261120P00207500	12.05	12.25	11.42	11.79	89	4	S
ARM 261120C00210000	7.20	7.40	7.30	7.05	727	688	S	210.00	ARM 261120P00210000	13.55	13.70	13.54	13.30	125	1,144	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ARM 261127C00195000	15.95	17.30	19.10	18.36	16	92	W	195.00	ARM 261127P00195000	7.80	8.40	7.95	8.72	5	218	W
ARM 261127C00197500	14.55	16.05	17.08	16.94	16	16	W	197.50	ARM 261127P00197500	8.65	10.80	11.35	9.79	40	0	W
ARM 261127C00200000	13.35	14.45	14.65	15.61	107	214	W	200.00	ARM 261127P00200000	9.55	10.95	9.92	10.94	31	113	W
ARM 261127C00205000	10.80	11.95	11.58	13.15	45	67	W	205.00	ARM 261127P00205000	11.60	13.35	12.00	13.45	5	179	W
ARM 261127C00210000	8.40	9.70	9.50	10.99	44	159	W	210.00	ARM 261127P00210000	15.05	16.15	13.88	16.26	17	142	W
ARM 261127C00215000	7.00	7.80	7.49	9.12	28	113	W	215.00	ARM 261127P00215000	17.95	19.45	17.60	19.35	4	236	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ARM 261204C00190000	21.35	23.35	24.80	24.76	11	64	W	190.00	ARM 261204P00190000	7.50	8.85	7.55	8.74	9	53	W
ARM 261204C00195000	18.20	20.15	19.30	21.81	148	81	W	195.00	ARM 261204P00195000	9.55	11.55	9.61	10.73	4	330	W
ARM 261204C00200000	15.50	16.85	16.52	19.12	51	57	W	200.00	ARM 261204P00200000	11.80	13.30	12.40	12.96	60	173	W
ARM 261204C00205000	13.10	14.20	14.00	16.66	84	46	W	205.00	ARM 261204P00205000	14.20	16.00	13.80	15.44	21	43	W
ARM 261204C00210000	10.90	12.10	11.90	14.45	22	58	W	210.00	ARM 261204P00210000	16.80	18.55	16.17	18.15	13	186	W
ARM 261204C00215000	8.85	10.00	10.75	12.47	111	19	W	215.00	ARM 261204P00215000	19.80	22.30	20.29	21.11	10	28	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ARM 261211C00190000	22.30	25.35	25.00	28.05	5	18	W	190.00	ARM 261211P00190000	8.70	11.70	9.91	10.09	7	31	W
ARM 261211C00195000	19.70	22.45	23.39	25.16	44	35	W	195.00	ARM 261211P00195000	10.90	13.00	11.80	12.08	12	87	W
ARM 261211C00200000	16.60	19.50	18.64	22.48	59	51	W	200.00	ARM 261211P00200000	13.25	14.80	15.45	14.29	6	81	W
ARM 261211C00205000	14.85	17.35	16.61	20.02	9	11	W	205.00	ARM 261211P00205000	16.10	17.95	26.65	16.70	0	96	W
ARM 261211C00210000	12.50	14.70	14.77	17.77	35	81	W	210.00	ARM 261211P00210000	18.95	20.80	18.70	19.33	3	36	W
ARM 261211C00215000	10.10	12.95	12.06	15.71	19	92	W	215.00	ARM 261211P00215000	21.65	23.00	23.16	22.15	1	15	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ARM 261218C00190000	25.15	26.05	25.62	31.38	149	1,985	S	190.00	ARM 261218P00190000	10.95	11.65	11.15	10.99	100	4,441	S
ARM 261218C00195000	21.40	23.05	22.90	28.53	270	422	S	195.00	ARM 261218P00195000	13.20	13.75	13.82	12.94	55	3,727	S
ARM 261218C00200000	18.60	20.35	20.15	25.86	561	1,131	S	200.00	ARM 261218P00200000	15.55	16.10	15.82	15.09	167	3,182	S
ARM 261218C00210000	15.15	15.70	14.90	21.08	351	1,843	S	210.00	ARM 261218P00210000	20.55	22.35	20.55	19.94	92	2,564	S
ARM 261218C00220000	11.40	11.90	11.60	17.02	477	1,569	S	220.00	ARM 261218P00220000	26.50	27.75	27.30	25.51	14	2,614	S
ARM 261218C00230000	8.55	8.95	8.70	13.61	827	1,785	S	230.00	ARM 261218P00230000	33.85	35.70	34.97	31.73	40	2,453	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ARM 261224C00190000	25.10	28.15	28.60	34.32	7	8	W	190.00	ARM 261224P00190000	11.20	14.15	11.00	11.45	4	22	W
ARM 261224C00195000	23.00	25.25	23.24	31.48	7	4	W	195.00	ARM 261224P00195000	13.75	16.30	13.39	13.35	4	0	W
ARM 261224C00200000	19.85	22.35	21.82	28.81	10	16	W	200.00	ARM 261224P00200000	16.25	18.60	15.69	15.43	5	62	W
ARM 261224C00205000	17.10	19.90	19.90	26.31	26	2	W	205.00	ARM 261224P00205000	18.45	20.60	18.90	17.69	1	7	W
ARM 261224C00210000	16.25	17.65	17.52	23.98	13	26	W	210.00	ARM 261224P00210000	20.90	23.45	31.49	20.10	0	19	W
ARM 261224C00215000	13.55	15.85	12.35	21.81	72	15	W	215.00	ARM 261224P00215000	23.90	26.90	23.15	22.69	3	3	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ARM 270115C00190000	28.90	31.70	32.64	46.06	134	1,423	S	190.00	ARM 270115P00190000	15.35	16.20	15.67	11.34	928	4,894	S
ARM 270115C00195000	26.15	28.60	29.05	43.25	101	304	S	195.00	ARM 270115P00195000	16.70	19.55	17.60	12.96	181	848	S
ARM 270115C00200000	24.80	26.00	23.90	40.56	262	6,832	S	200.00	ARM 270115P00200000	19.20	20.60	19.95	14.71	105	4,210	S
ARM 270115C00210000	20.00	21.40	20.50	35.56	126	941	S	210.00	ARM 270115P00210000	24.45	27.35	24.90	18.58	58	3,226	S
ARM 270115C00220000	16.00	16.90	16.70	31.06	260	1,682	S	220.00	ARM 270115P00220000	31.05	32.80	31.85	22.96	157	5,068	S
ARM 270115C00230000	12.00	14.45	13.95	27.03	143	2,297	S	230.00	ARM 270115P00230000	37.55	39.90	36.70	27.80	30	2,767	S

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