# Quote for ARM (ARVINMERITOR INC) > ARM stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for ARM. Quote as of Nov 11, 2026 (end of day). | Field | Value | |---|---| | 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 | ## Option strategies The best candidates for ARM from each strategy screener. **Data is delayed** from Oct 21, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Nov 20 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20261120C00220000) | 23.37 | 16.78 | 7.41% | 0 | 0.78 | | [Nov 20 '26 225.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20261120C00225000) | 20.87 | 19.28 | 8.51% | 0 | 0.78 | | [Nov 20 '26 227.50](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20261120C00227500) | 19.60 | 19.60 | 8.65% | 0 | 0.77 | | [Nov 20 '26 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20261120C00230000) | 18.48 | 18.48 | 8.15% | 0 | 0.77 | | [Nov 20 '26 222.50](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20261120C00222500) | 21.79 | 17.70 | 7.81% | 0 | 0.77 | | [Nov 20 '26 232.50](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20261120C00232500) | 17.15 | 17.15 | 7.57% | 0 | 0.76 | | [Dec 18 '26 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20261218C00220000) | 28.17 | 21.58 | 9.52% | 1 | 0.70 | | [Dec 18 '26 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20261218C00230000) | 23.50 | 23.50 | 10.37% | 1 | 0.69 | | [Feb 19 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20270219C00230000) | 34.25 | 34.25 | 15.12% | 3 | 0.68 | | [Feb 19 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20270219C00220000) | 38.45 | 31.86 | 14.06% | 3 | 0.68 | | [Apr 16 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20270416C00220000) | 45.55 | 38.96 | 17.19% | 5 | 0.67 | | [Jan 15 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20270115C00230000) | 28.03 | 28.03 | 12.37% | 2 | 0.67 | | [Jun 17 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20270617C00230000) | 48.55 | 48.55 | 21.43% | 7 | 0.67 | | [Apr 16 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20270416C00230000) | 41.00 | 41.00 | 18.09% | 5 | 0.67 | | [Mar 19 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20270319C00220000) | 41.29 | 34.70 | 15.31% | 4 | 0.66 | | [Mar 19 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20270319C00230000) | 37.00 | 37.00 | 16.33% | 4 | 0.66 | | [Jan 15 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20270115C00220000) | 31.94 | 25.35 | 11.19% | 2 | 0.66 | | [Jun 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20270617C00220000) | 51.46 | 44.87 | 19.80% | 7 | 0.65 | | [Dec 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20271217C00220000) | 68.90 | 62.31 | 27.50% | 13 | 0.65 | | [Sep 17 '27 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20270917C00220000) | 60.53 | 53.94 | 23.80% | 10 | 0.65 | | [Dec 17 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20271217C00230000) | 64.80 | 64.80 | 28.60% | 13 | 0.65 | | [Jan 21 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20280121C00220000) | 71.43 | 64.84 | 28.61% | 14 | 0.65 | | [Jun 16 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20280616C00220000) | 83.27 | 76.68 | 33.84% | 19 | 0.64 | | [Sep 17 '27 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20270917C00230000) | 55.10 | 55.10 | 24.32% | 10 | 0.63 | | [Jan 21 '28 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20280121C00230000) | 66.00 | 66.00 | 29.13% | 14 | 0.63 | | [Jun 16 '28 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20280616C00230000) | 78.05 | 78.05 | 34.45% | 19 | 0.63 | | [Dec 15 '28 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20281215C00230000) | 89.25 | 89.25 | 39.39% | 25 | 0.60 | | [Dec 15 '28 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20281215C00220000) | 92.50 | 85.91 | 37.91% | 25 | 0.60 | | [Jan 19 '29 230.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20290119C00230000) | 91.05 | 91.05 | 40.18% | 26 | 0.59 | | [Jan 19 '29 220.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ARM%20%20%20290119C00220000) | 94.15 | 87.56 | 38.64% | 26 | 0.59 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/ARM.md) ## More for ARM - [Quote](https://www.optionistics.com/quotes/stock-quotes/ARM.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/ARM.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/ARM.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=ARM) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/ARM.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/ARM.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/ARM.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/ARM.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt