ARM オプションチェーン Arm Holdings plc American Depositary Shares
Cboe delayed options data · 基準日時： 21:50 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±5.7% (212.97–238.91) · ATM IV 78.1% · P/C オープンインタレスト 0.61
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 79.90 | 83.20 | 260.0% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.0300 | 5 | 174.3% | -0.00 | 0.0001 | -0.007 | |||
| 74.75 | 78.20 | 8 | 234.5% | 1.00 | 0.0001 | -0.000 | 145 | 0 | 0.0600 | 38 | 172.9% | -0.00 | 0.0001 | -0.009 | ||
| 69.75 | 73.20 | 8 | 220.2% | 1.00 | 0.0002 | -0.003 | 150 | 0 | 0.2500 | 18 | 1 | 162.7% | -0.00 | 0.0002 | -0.012 | |
| 64.80 | 68.20 | 2 | 206.0% | 1.00 | 0.0002 | -0.007 | 155 | 0 | 0.5000 | 359 | 192.6% | -0.00 | 0.0002 | -0.015 | ||
| 59.75 | 63.25 | 15 | 187.6% | 1.00 | 0.0003 | -0.012 | 160 | 0.0100 | 0.0800 | 45 | 410 | 141.7% | -0.00 | 0.0003 | -0.019 | |
| 54.80 | 58.25 | 174.0% | 1.00 | 0.0004 | -0.018 | 165 | 0 | 0.7800 | 22 | 39 | 175.3% | -0.00 | 0.0004 | -0.025 | ||
| 49.80 | 53.25 | 4 | 158.6% | 1.00 | 0.0006 | -0.026 | 170 | 0 | 0.0900 | 21 | 96 | 117.5% | -0.01 | 0.0006 | -0.032 | |
| 45.00 | 48.25 | 1 | 150.0% | 0.99 | 0.0009 | -0.036 | 175 | 0 | 0.1000 | 35 | 42 | 107.1% | -0.01 | 0.0009 | -0.042 | |
| 39.80 | 43.30 | 16 | 130.3% | 0.99 | 0.0013 | -0.051 | 180 | 0.0200 | 0.0700 | 203 | 413 | 94.3% | -0.01 | 0.0013 | -0.056 | |
| 34.85 | 38.30 | 2 | 118.4% | 0.98 | 0.0021 | -0.078 | 185 | 0 | 0.1400 | 4 | 251 | 87.9% | -0.02 | 0.0021 | -0.082 | |
| 30.10 | 33.40 | 110.5% | 0.97 | 0.0035 | -0.129 | 190 | 0 | 0.2200 | 187 | 374 | 81.4% | -0.03 | 0.0035 | -0.133 | ||
| 25.20 | 28.55 | 100.6% | 0.95 | 0.0058 | -0.223 | 195 | 0.2300 | 0.5000 | 344 | 738 | 86.0% | -0.05 | 0.0058 | -0.227 | ||
| 22.70 | 26.20 | 94.3% | 0.94 | 0.0074 | -0.292 | 197.5 | 0.4500 | 0.4900 | 147 | 83.4% | -0.06 | 0.0074 | -0.295 | |||
| 20.25 | 23.15 | 7 | 24 | 78.2% | 0.92 | 0.0093 | -0.376 | 200 | 0.6400 | 0.6700 | 712 | 1,024 | 82.3% | -0.08 | 0.0093 | -0.379 |
| 19.30 | 19.75 | 30 | 80.3% | 0.89 | 0.0115 | -0.475 | 202.5 | 0.8900 | 0.9200 | 262 | 81.5% | -0.11 | 0.0115 | -0.478 | ||
| 17.05 | 17.40 | 1 | 1 | 80.3% | 0.86 | 0.0139 | -0.586 | 205 | 1.20 | 1.25 | 304 | 386 | 80.7% | -0.14 | 0.0139 | -0.589 |
| 15.20 | 15.35 | 5 | 79.4% | 0.82 | 0.0164 | -0.703 | 207.5 | 1.62 | 1.66 | 454 | 80.1% | -0.18 | 0.0164 | -0.707 | ||
| 12.75 | 13.60 | 26 | 14 | 78.9% | 0.77 | 0.0188 | -0.821 | 210 | 2.13 | 2.21 | 560 | 694 | 79.5% | -0.23 | 0.0189 | -0.825 |
| 11.15 | 11.50 | 92 | 10 | 78.4% | 0.72 | 0.0211 | -0.931 | 212.5 | 2.76 | 2.88 | 198 | 316 | 79.2% | -0.28 | 0.0211 | -0.935 |
| 9.65 | 9.90 | 109 | 10 | 78.4% | 0.67 | 0.0230 | -1.024 | 215 | 3.55 | 3.75 | 574 | 690 | 78.7% | -0.33 | 0.0231 | -1.030 |
| 8.10 | 8.40 | 167 | 16 | 78.4% | 0.61 | 0.0244 | -1.093 | 217.5 | 4.55 | 4.70 | 180 | 351 | 78.7% | -0.39 | 0.0245 | -1.099 |
| 6.65 | 7.05 | 260 | 165 | 77.7% | 0.54 | 0.0252 | -1.131 | 220 | 5.45 | 5.95 | 425 | 697 | 78.2% | -0.46 | 0.0253 | -1.138 |
| 5.40 | 5.85 | 298 | 22 | 77.8% | 0.48 | 0.0253 | -1.136 | 222.5 | 7.00 | 7.20 | 342 | 178 | 78.6% | -0.52 | 0.0255 | -1.143 |
| 4.45 | 4.65 | 521 | 18 | 78.1% | 0.42 | 0.0248 | -1.108 | 225 | 8.30 | 8.55 | 416 | 347 | 78.0% | -0.58 | 0.0250 | -1.115 |
| 3.65 | 3.70 | 198 | 225 | 78.2% | 0.36 | 0.0238 | -1.050 | 227.5 | 10.00 | 10.25 | 55 | 898 | 78.3% | -0.64 | 0.0239 | -1.056 |
| 2.83 | 2.98 | 578 | 162 | 78.4% | 0.31 | 0.0222 | -0.968 | 230 | 11.55 | 12.10 | 257 | 668 | 78.1% | -0.70 | 0.0223 | -0.974 |
| 2.25 | 2.35 | 323 | 102 | 78.5% | 0.25 | 0.0203 | -0.870 | 232.5 | 13.45 | 13.95 | 34 | 182 | 78.6% | -0.75 | 0.0204 | -0.874 |
| 1.76 | 1.82 | 787 | 434 | 78.6% | 0.21 | 0.0182 | -0.763 | 235 | 15.35 | 16.00 | 89 | 824 | 78.0% | -0.79 | 0.0183 | -0.766 |
| 1.35 | 1.41 | 508 | 749 | 78.8% | 0.17 | 0.0160 | -0.654 | 237.5 | 17.55 | 17.90 | 31 | 104 | 78.3% | -0.83 | 0.0160 | -0.656 |
| 1.04 | 1.07 | 1,235 | 1,095 | 79.2% | 0.14 | 0.0138 | -0.550 | 240 | 19.45 | 20.40 | 132 | 917 | 80.1% | -0.87 | 0.0138 | -0.551 |
| 0.7900 | 0.8200 | 282 | 169 | 79.5% | 0.11 | 0.0117 | -0.455 | 242.5 | 21.90 | 22.50 | 68 | 53 | 75.5% | -0.89 | 0.0117 | -0.454 |
| 0.6000 | 0.6400 | 1,209 | 2,311 | 80.1% | 0.09 | 0.0098 | -0.372 | 245 | 23.20 | 26.00 | 38 | 350 | 83.2% | -0.92 | 0.0098 | -0.369 |
| 0.4500 | 0.4700 | 545 | 539 | 80.9% | 0.07 | 0.0081 | -0.301 | 247.5 | 25.55 | 28.50 | 16 | 80 | 86.7% | -0.94 | 0.0081 | -0.297 |
| 0.3400 | 0.3600 | 1,338 | 1,105 | 81.3% | 0.05 | 0.0067 | -0.242 | 250 | 28.25 | 30.70 | 60 | 411 | 90.6% | -0.95 | 0.0067 | -0.237 |
| 0.1900 | 0.6300 | 212 | 2,121 | 85.0% | 0.04 | 0.0054 | -0.194 | 252.5 | 29.55 | 33.15 | 15 | 74 | -0.96 | 0.0055 | -0.188 | |
| 0.1500 | 0.2500 | 191 | 602 | 82.7% | 0.03 | 0.0044 | -0.156 | 255 | 33.55 | 34.95 | 18 | 202 | 91.2% | -0.97 | 0.0046 | -0.148 |
| 0.1000 | 0.2200 | 12 | 1,108 | 84.3% | 0.03 | 0.0036 | -0.126 | 257.5 | 35.80 | 37.30 | 6 | 267 | 80.3% | -0.98 | 0.0037 | -0.119 |
| 0.0900 | 0.1800 | 190 | 810 | 86.4% | 0.02 | 0.0030 | -0.101 | 260 | 37.15 | 40.00 | 27 | 216 | -0.98 | 0.0030 | -0.095 | |
| 0 | 0.2200 | 31 | 759 | 88.0% | 0.02 | 0.0024 | -0.082 | 262.5 | 40.15 | 43.00 | 1 | 62 | 91.9% | -0.99 | 0.0024 | -0.078 |
| 0.0500 | 0.1700 | 183 | 423 | 92.2% | 0.01 | 0.0020 | -0.067 | 265 | 42.15 | 45.30 | 76 | 270 | -0.99 | 0.0019 | -0.065 | |
| 0.0500 | 0.1000 | 10 | 137 | 91.4% | 0.01 | 0.0016 | -0.054 | 267.5 | 44.25 | 47.95 | 25 | 125 | -0.99 | 0.0015 | -0.056 | |
| 0 | 0.1000 | 27 | 496 | 90.6% | 0.01 | 0.0013 | -0.044 | 270 | 46.70 | 50.50 | 24 | 281 | -0.99 | 0.0012 | -0.050 | |
| 0 | 0.1600 | 17 | 154 | 99.8% | 0.01 | 0.0011 | -0.037 | 272.5 | 49.55 | 52.70 | 64 | 137 | -1.00 | 0.0009 | -0.045 | |
| 0 | 0.1500 | 21 | 867 | 102.7% | 0.01 | 0.0009 | -0.030 | 275 | 51.70 | 55.35 | 36 | 272 | -1.00 | 0.0007 | -0.042 | |
| 0 | 0.7300 | 142 | 134.0% | 0.01 | 0.0008 | -0.025 | 277.5 | 54.40 | 57.85 | 5 | 16 | -1.00 | 0.0005 | -0.040 | ||
| 0.0300 | 0.1100 | 12 | 390 | 109.1% | 0.00 | 0.0006 | -0.021 | 280 | 57.75 | 60.50 | 20 | 255 | 126.1% | -1.00 | 0.0004 | -0.038 |
| 0.0100 | 0.0900 | 8 | 102 | 108.3% | 0.00 | 0.0005 | -0.018 | 282.5 | 59.40 | 62.85 | 4 | 19 | -1.00 | 0.0003 | -0.037 | |
| 0 | 0.0500 | 54 | 192 | 103.7% | 0.00 | 0.0004 | -0.015 | 285 | 61.70 | 65.50 | 17 | -1.00 | 0.0002 | -0.036 | ||
| 0 | 0.3400 | 16 | 56 | 134.1% | 0.00 | 0.0004 | -0.012 | 287.5 | 64.40 | 67.85 | 1 | 1 | -1.00 | 0.0001 | -0.036 | |
| 0 | 0.0500 | 7 | 354 | 110.0% | 0.00 | 0.0003 | -0.011 | 290 | 67.45 | 70.30 | 2 | 8 | -1.00 | 0.0001 | -0.036 | |
| 0 | 0.4300 | 1 | 46 | 146.3% | 0.00 | 0.0003 | -0.009 | 292.5 | 69.40 | 72.85 | 2 | -1.00 | 0.0001 | -0.035 | ||
| 0 | 0.2800 | 3 | 162 | 141.4% | 0.00 | 0.0002 | -0.008 | 295 | 72.50 | 75.35 | 1 | -1.00 | 0.0000 | -0.035 | ||
| 0 | 1.56 | 124 | 190.3% | 0.00 | 0.0002 | -0.006 | 297.5 | 74.40 | 77.85 | -1.00 | 0.0000 | -0.035 | ||||
| 0 | 0.1000 | 18 | 744 | 132.5% | 0.00 | 0.0002 | -0.006 | 300 | 76.70 | 80.50 | 1 | -1.00 | 0.0000 | -0.035 | ||
| 0 | 1.84 | 3 | 85 | 205.1% | 0.00 | 0.0001 | -0.005 | 302.5 | 79.25 | 83.00 | -1.00 | 0.0000 | -0.035 | |||
| 0 | 0.1500 | 2 | 169 | 143.7% | 0.00 | 0.0001 | -0.004 | 305 | 81.90 | 85.35 | -1.00 | 0.0000 | -0.035 | |||
| 0 | 2.13 | 25 | 219.6% | 0.00 | 0.0001 | -0.004 | 307.5 | 84.40 | 87.85 | -1.00 | 0.0000 | -0.035 | ||||
| 0 | 0.2000 | 16 | 161 | 155.2% | 0.00 | 0.0001 | -0.003 | 310 | 86.70 | 90.60 | 1 | -1.00 | 0.0000 | -0.035 | ||
| 0 | 2.70 | 40 | 239.1% | 0.00 | 0.0001 | -0.003 | 312.5 | 89.40 | 92.85 | 6 | -1.00 | 0.0000 | -0.035 | |||
| 0.0100 | 0.1000 | 125 | 340 | 150.9% | 0.00 | 0.0001 | -0.002 | 315 | 91.90 | 95.10 | 6 | -1.00 | 0.0000 | -0.035 | ||
| 0 | 0.7000 | 76 | 194.7% | 0.00 | 0.0001 | -0.002 | 317.5 | 94.40 | 97.55 | 2 | -1.00 | 0.0000 | -0.035 | |||
| 0 | 0.1000 | 35 | 1,080 | 155.2% | 0.00 | 0.0000 | -0.002 | 320 | 97.05 | 99.55 | -1.00 | 0.0000 | -0.035 | |||
| 0 | 0.3900 | 20 | 23 | 185.6% | 0.00 | 0.0000 | -0.002 | 322.5 | 99.40 | 102.70 | 6 | -1.00 | 0.0000 | -0.035 | ||
| 0 | 0.0100 | 123 | 331 | 131.3% | 0.00 | 0.0000 | -0.001 | 325 | 102.20 | 105.35 | 4 | -1.00 | 0.0000 | -0.035 | ||
| 0 | 1.54 | 30 | 59 | 236.8% | 0.00 | 0.0000 | -0.001 | 327.5 | 104.40 | 107.70 | -1.00 | 0.0000 | -0.035 | |||
| 0 | 0.0100 | 2 | 227 | 136.0% | 0.00 | 0.0000 | -0.001 | 330 | 106.90 | 110.15 | -1.00 | 0.0000 | -0.035 | |||
| 0 | 0.2000 | 1 | 65 | 182.5% | 0.00 | 0.0000 | -0.001 | 332.5 | 109.40 | 113.10 | -1.00 | 0.0000 | -0.035 | |||
| 0 | 0.9000 | 170 | 226.6% | 0.00 | 0.0000 | -0.001 | 335 | 111.90 | 115.60 | -1.00 | 0.0000 | -0.035 | ||||
| 0 | 2.51 | 3 | 274.6% | 0.00 | 0.0000 | -0.001 | 337.5 | 114.50 | 117.70 | 4 | -1.00 | 0.0000 | -0.035 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Oct 23, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット