ARM цепочка опционов Arm Holdings plc American Depositary Shares
Cboe delayed options data · по состоянию на 12:34 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±6.6% (207.43–236.57) · ATM IV 75.4% · P/C открытого интереса 0.61
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 86.65 | 90.10 | 233.0% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.2500 | 3 | 5 | 167.9% | -0.00 | 0.0001 | -0.004 | ||
| 82.50 | 85.10 | 8 | 249.0% | 1.00 | 0.0001 | 0.000 | 145 | 0 | 4.30 | 309.1% | -0.00 | 0.0001 | -0.006 | |||
| 76.90 | 80.10 | 8 | 213.4% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 4.30 | 1 | 290.2% | -0.00 | 0.0001 | -0.009 | ||
| 71.80 | 75.10 | 2 | 194.9% | 1.00 | 0.0002 | -0.004 | 155 | 0 | 0.5000 | 359 | 178.8% | -0.00 | 0.0002 | -0.012 | ||
| 67.30 | 70.15 | 15 | 196.4% | 1.00 | 0.0003 | -0.008 | 160 | 0 | 0.3800 | 1 | 410 | 159.2% | -0.00 | 0.0003 | -0.017 | |
| 62.35 | 65.15 | 183.1% | 1.00 | 0.0004 | -0.015 | 165 | 0 | 0.8800 | 2 | 39 | 168.1% | -0.00 | 0.0004 | -0.022 | ||
| 56.95 | 60.15 | 4 | 159.6% | 1.00 | 0.0005 | -0.023 | 170 | 0 | 0.1500 | 21 | 96 | 119.1% | -0.00 | 0.0005 | -0.030 | |
| 52.35 | 55.15 | 1 | 155.8% | 0.99 | 0.0008 | -0.034 | 175 | 0 | 0.1000 | 27 | 42 | 103.4% | -0.01 | 0.0008 | -0.040 | |
| 47.40 | 50.20 | 12 | 16 | 144.0% | 0.99 | 0.0011 | -0.049 | 180 | 0 | 0.1400 | 97 | 413 | 95.5% | -0.01 | 0.0011 | -0.055 |
| 42.65 | 45.25 | 2 | 134.8% | 0.99 | 0.0017 | -0.073 | 185 | 0.0100 | 0.1500 | 26 | 251 | 88.9% | -0.01 | 0.0017 | -0.078 | |
| 37.35 | 40.30 | 117.6% | 0.98 | 0.0026 | -0.110 | 190 | 0 | 0.3600 | 63 | 374 | 88.8% | -0.02 | 0.0026 | -0.115 | ||
| 32.85 | 35.45 | 112.9% | 0.96 | 0.0039 | -0.168 | 195 | 0.0100 | 0.6500 | 531 | 738 | 86.8% | -0.04 | 0.0039 | -0.172 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 197.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 28.10 | 30.80 | 2 | 24 | 105.3% | 0.94 | 0.0060 | -0.254 | 200 | 0.3500 | 0.5200 | 594 | 1,024 | 81.8% | -0.06 | 0.0060 | -0.257 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 202.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 22.70 | 26.10 | 1 | 89.6% | 0.91 | 0.0088 | -0.372 | 205 | 0.7000 | 0.9100 | 73 | 386 | 78.3% | -0.09 | 0.0088 | -0.375 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 207.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 18.70 | 21.85 | 1 | 14 | 90.0% | 0.85 | 0.0123 | -0.518 | 210 | 1.24 | 1.55 | 264 | 694 | 76.8% | -0.15 | 0.0123 | -0.522 |
| 16.20 | 18.70 | 10 | 81.4% | 0.82 | 0.0142 | -0.598 | 212.5 | 1.70 | 2.05 | 284 | 316 | 76.3% | -0.18 | 0.0143 | -0.601 | |
| 14.70 | 16.60 | 3 | 10 | 78.0% | 0.78 | 0.0162 | -0.677 | 215 | 2.15 | 2.45 | 292 | 690 | 75.2% | -0.22 | 0.0162 | -0.681 |
| 12.60 | 14.50 | 10 | 16 | 80.2% | 0.74 | 0.0180 | -0.752 | 217.5 | 2.68 | 3.10 | 44 | 351 | 74.5% | -0.26 | 0.0181 | -0.756 |
| 10.95 | 12.60 | 28 | 165 | 78.6% | 0.69 | 0.0197 | -0.817 | 220 | 3.35 | 3.80 | 432 | 697 | 73.1% | -0.31 | 0.0198 | -0.822 |
| 9.25 | 11.00 | 1 | 22 | 78.0% | 0.64 | 0.0211 | -0.870 | 222.5 | 4.20 | 4.70 | 134 | 178 | 72.8% | -0.36 | 0.0212 | -0.874 |
| 8.40 | 9.45 | 7 | 18 | 76.8% | 0.59 | 0.0222 | -0.905 | 225 | 5.10 | 5.70 | 354 | 347 | 72.1% | -0.42 | 0.0223 | -0.910 |
| 6.60 | 8.00 | 9 | 225 | 73.5% | 0.53 | 0.0228 | -0.920 | 227.5 | 6.10 | 6.85 | 565 | 898 | 70.7% | -0.47 | 0.0229 | -0.925 |
| 5.15 | 6.65 | 129 | 162 | 75.4% | 0.47 | 0.0230 | -0.915 | 230 | 7.40 | 8.15 | 197 | 668 | 70.4% | -0.53 | 0.0231 | -0.920 |
| 4.90 | 5.75 | 109 | 102 | 76.1% | 0.42 | 0.0226 | -0.889 | 232.5 | 8.65 | 9.70 | 158 | 182 | 69.9% | -0.59 | 0.0227 | -0.893 |
| 3.95 | 4.65 | 319 | 434 | 74.5% | 0.36 | 0.0218 | -0.845 | 235 | 10.20 | 11.25 | 76 | 824 | 68.6% | -0.64 | 0.0219 | -0.849 |
| 3.20 | 3.60 | 606 | 749 | 73.5% | 0.31 | 0.0206 | -0.785 | 237.5 | 11.90 | 13.15 | 13 | 104 | 69.5% | -0.69 | 0.0207 | -0.789 |
| 2.56 | 3.05 | 1,221 | 1,095 | 74.1% | 0.26 | 0.0190 | -0.716 | 240 | 13.55 | 14.85 | 50 | 917 | 66.6% | -0.74 | 0.0191 | -0.718 |
| 1.86 | 2.38 | 162 | 169 | 73.5% | 0.22 | 0.0172 | -0.641 | 242.5 | 15.55 | 16.85 | 18 | 53 | 67.3% | -0.78 | 0.0173 | -0.642 |
| 1.60 | 1.77 | 979 | 2,311 | 72.6% | 0.18 | 0.0154 | -0.564 | 245 | 17.45 | 19.05 | 58 | 350 | 66.5% | -0.82 | 0.0155 | -0.565 |
| 1.23 | 1.53 | 240 | 539 | 73.8% | 0.15 | 0.0135 | -0.490 | 247.5 | 19.55 | 21.10 | 22 | 80 | 63.7% | -0.85 | 0.0136 | -0.490 |
| 0.9800 | 1.13 | 701 | 1,105 | 73.3% | 0.12 | 0.0117 | -0.421 | 250 | 21.50 | 24.10 | 42 | 411 | 69.2% | -0.88 | 0.0118 | -0.421 |
| 0.6600 | 0.9700 | 380 | 2,121 | 74.8% | 0.10 | 0.0101 | -0.360 | 252.5 | 23.40 | 25.85 | 3 | 74 | 49.8% | -0.90 | 0.0101 | -0.359 |
| 0.6000 | 0.7000 | 630 | 602 | 74.5% | 0.08 | 0.0086 | -0.305 | 255 | 25.75 | 28.35 | 38 | 202 | -0.92 | 0.0086 | -0.304 | |
| 0.4600 | 0.6400 | 964 | 1,108 | 76.5% | 0.07 | 0.0073 | -0.259 | 257.5 | 27.65 | 30.60 | 5 | 267 | -0.94 | 0.0073 | -0.257 | |
| 0.3000 | 0.5000 | 1,029 | 810 | 77.9% | 0.06 | 0.0062 | -0.219 | 260 | 30.05 | 33.55 | 23 | 216 | -0.95 | 0.0062 | -0.216 | |
| 0.2700 | 0.4800 | 801 | 759 | 79.0% | 0.05 | 0.0052 | -0.186 | 262.5 | 32.50 | 35.90 | 17 | 62 | -0.96 | 0.0053 | -0.182 | |
| 0.2200 | 0.4300 | 188 | 423 | 81.0% | 0.04 | 0.0044 | -0.158 | 265 | 35.40 | 38.60 | 16 | 270 | -0.97 | 0.0045 | -0.154 | |
| 0.1700 | 0.3600 | 35 | 137 | 82.1% | 0.03 | 0.0037 | -0.135 | 267.5 | 37.35 | 40.55 | 8 | 125 | -0.97 | 0.0038 | -0.130 | |
| 0.0400 | 0.2400 | 101 | 496 | 77.6% | 0.03 | 0.0032 | -0.116 | 270 | 40.85 | 43.50 | 31 | 281 | 80.8% | -0.98 | 0.0033 | -0.110 |
| 0 | 0.5600 | 22 | 154 | 90.6% | 0.02 | 0.0027 | -0.100 | 272.5 | 42.30 | 46.10 | 3 | 137 | -0.98 | 0.0028 | -0.095 | |
| 0.0700 | 0.2000 | 598 | 867 | 84.2% | 0.02 | 0.0023 | -0.086 | 275 | 44.80 | 48.20 | 20 | 272 | -0.99 | 0.0024 | -0.081 | |
| 0 | 0.3200 | 32 | 142 | 89.8% | 0.02 | 0.0020 | -0.075 | 277.5 | 47.55 | 51.00 | 1 | 16 | -0.99 | 0.0020 | -0.070 | |
| 0.0400 | 0.1000 | 81 | 390 | 83.4% | 0.01 | 0.0017 | -0.065 | 280 | 50.05 | 52.50 | 14 | 255 | -0.99 | 0.0017 | -0.062 | |
| 0 | 0.1700 | 31 | 102 | 88.7% | 0.01 | 0.0015 | -0.057 | 282.5 | 52.55 | 55.25 | 11 | 19 | -0.99 | 0.0014 | -0.055 | |
| 0 | 0.3300 | 67 | 192 | 100.4% | 0.01 | 0.0013 | -0.050 | 285 | 54.80 | 57.45 | 11 | 17 | -0.99 | 0.0012 | -0.049 | |
| 0 | 0.3900 | 8 | 56 | 106.3% | 0.01 | 0.0011 | -0.044 | 287.5 | 57.55 | 60.05 | 3 | 1 | -1.00 | 0.0010 | -0.045 | |
| 0 | 0.0900 | 126 | 354 | 90.9% | 0.01 | 0.0010 | -0.038 | 290 | 59.85 | 62.60 | 95 | 8 | -1.00 | 0.0008 | -0.042 | |
| 0 | 0.1500 | 5 | 46 | 99.4% | 0.01 | 0.0008 | -0.034 | 292.5 | 62.55 | 66.25 | 2 | -1.00 | 0.0007 | -0.039 | ||
| 0 | 0.1200 | 13 | 162 | 99.7% | 0.01 | 0.0007 | -0.030 | 295 | 65.05 | 69.30 | 5 | 1 | -1.00 | 0.0005 | -0.037 | |
| 0 | 2.55 | 124 | 166.8% | 0.01 | 0.0006 | -0.026 | 297.5 | 67.55 | 70.10 | 7 | -1.00 | 0.0004 | -0.036 | |||
| 0.0200 | 0.1300 | 83 | 744 | 108.1% | 0.00 | 0.0006 | -0.023 | 300 | 69.75 | 73.40 | 1 | -1.00 | 0.0003 | -0.035 | ||
| 0 | 1.75 | 1 | 85 | 161.4% | 0.00 | 0.0005 | -0.021 | 302.5 | 72.35 | 75.15 | -1.00 | 0.0003 | -0.034 | |||
| 0 | 0.1000 | 33 | 169 | 108.6% | 0.00 | 0.0004 | -0.018 | 305 | 75.05 | 78.55 | -1.00 | 0.0002 | -0.033 | |||
| 0 | 0.2400 | 16 | 25 | 123.4% | 0.00 | 0.0004 | -0.016 | 307.5 | 77.55 | 80.85 | -1.00 | 0.0002 | -0.033 | |||
| 0 | 0.1200 | 29 | 161 | 116.2% | 0.00 | 0.0003 | -0.015 | 310 | 79.85 | 83.00 | 1 | -1.00 | 0.0001 | -0.032 | ||
| 0 | 1.95 | 40 | 179.4% | 0.00 | 0.0003 | -0.013 | 312.5 | 82.55 | 85.20 | -1.00 | 0.0001 | -0.032 | ||||
| 0.0100 | 0.1000 | 5 | 340 | 120.3% | 0.00 | 0.0003 | -0.011 | 315 | 85.05 | 88.15 | -1.00 | 0.0001 | -0.032 | |||
| 0 | 0.0900 | 57 | 76 | 120.3% | 0.00 | 0.0002 | -0.010 | 317.5 | 87.80 | 90.25 | 1 | -1.00 | 0.0000 | -0.032 | ||
| 0 | 0.0900 | 6 | 1,080 | 122.8% | 0.00 | 0.0002 | -0.009 | 320 | 89.75 | 92.50 | -1.00 | 0.0000 | -0.032 | |||
| 0 | 2.90 | 23 | 209.4% | 0.00 | 0.0002 | -0.008 | 322.5 | 92.55 | 95.20 | -1.00 | 0.0000 | -0.032 | ||||
| 0.0100 | 0.0500 | 15 | 331 | 122.6% | 0.00 | 0.0002 | -0.007 | 325 | 95.05 | 98.45 | -1.00 | 0.0000 | -0.032 | |||
| 0 | 1.82 | 59 | 197.2% | 0.00 | 0.0001 | -0.007 | 327.5 | 97.55 | 100.65 | -1.00 | 0.0000 | -0.032 | ||||
| 0.0100 | 0.0500 | 43 | 227 | 127.3% | 0.00 | 0.0001 | -0.006 | 330 | 100.05 | 103.15 | -1.00 | 0.0000 | -0.032 | |||
| 0 | 0.2300 | 30 | 65 | 149.7% | 0.00 | 0.0001 | -0.005 | 332.5 | 102.55 | 105.10 | -1.00 | 0.0000 | -0.032 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Oct 23, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы