ARM Optionskette Arm Holdings plc American Depositary Shares
Cboe delayed options data · Stand 09:34 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±24.8% (171.50–284.80) · ATM IV 63.4% · P/C Open Interest 1.92
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | Vol | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 113.70 | 116.85 | 10 | 168 | 79.3% | 0.98 | 0.0006 | -0.003 | 115 | 0.1100 | 1.12 | 10 | 800 | 74.1% | -0.02 | 0.0006 | -0.023 |
| 109.35 | 112.25 | 20 | 595 | 81.3% | 0.98 | 0.0007 | -0.008 | 120 | 0.4600 | 1.09 | 41 | 3,148 | 72.9% | -0.03 | 0.0007 | -0.027 |
| 104.55 | 107.20 | 20 | 469 | 77.1% | 0.97 | 0.0008 | -0.013 | 125 | 0.7900 | 1.43 | 67 | 739 | 74.9% | -0.03 | 0.0008 | -0.032 |
| 99.60 | 103.10 | 20 | 610 | 77.3% | 0.96 | 0.0010 | -0.019 | 130 | 0.8000 | 1.60 | 22 | 838 | 70.6% | -0.04 | 0.0010 | -0.037 |
| 95.20 | 97.80 | 10 | 228 | 73.6% | 0.96 | 0.0012 | -0.026 | 135 | 1.21 | 1.95 | 18 | 777 | 70.6% | -0.05 | 0.0012 | -0.042 |
| 90.00 | 93.95 | 1 | 454 | 72.8% | 0.95 | 0.0014 | -0.033 | 140 | 1.54 | 2.12 | 5 | 6,922 | 68.8% | -0.05 | 0.0014 | -0.049 |
| 86.30 | 88.80 | 2 | 269 | 72.2% | 0.94 | 0.0016 | -0.040 | 145 | 1.99 | 2.77 | 4 | 1,471 | 69.0% | -0.06 | 0.0016 | -0.055 |
| 81.50 | 84.35 | 2 | 2,258 | 70.0% | 0.92 | 0.0018 | -0.048 | 150 | 2.42 | 3.10 | 8 | 1,509 | 67.5% | -0.08 | 0.0018 | -0.062 |
| 77.45 | 79.80 | 1,597 | 69.4% | 0.91 | 0.0021 | -0.056 | 155 | 3.00 | 3.75 | 9 | 1,449 | 67.0% | -0.09 | 0.0021 | -0.069 | |
| 72.80 | 75.50 | 2 | 497 | 69.9% | 0.90 | 0.0024 | -0.064 | 160 | 3.35 | 4.80 | 5 | 1,117 | 66.5% | -0.10 | 0.0024 | -0.077 |
| 69.05 | 71.35 | 1,469 | 67.9% | 0.88 | 0.0026 | -0.072 | 165 | 3.60 | 6.00 | 10 | 443 | 65.7% | -0.12 | 0.0027 | -0.084 | |
| 64.85 | 68.15 | 1 | 466 | 68.6% | 0.86 | 0.0029 | -0.081 | 170 | 5.35 | 6.40 | 12 | 3,077 | 66.0% | -0.14 | 0.0030 | -0.092 |
| 60.90 | 63.35 | 1 | 511 | 66.2% | 0.84 | 0.0032 | -0.089 | 175 | 5.90 | 8.05 | 11 | 1,158 | 65.8% | -0.16 | 0.0033 | -0.100 |
| 57.30 | 60.35 | 1,143 | 67.5% | 0.82 | 0.0035 | -0.097 | 180 | 7.30 | 8.35 | 16 | 2,484 | 64.3% | -0.18 | 0.0036 | -0.107 | |
| 53.65 | 56.10 | 1,117 | 66.0% | 0.80 | 0.0038 | -0.105 | 185 | 7.80 | 10.00 | 4 | 584 | 63.2% | -0.20 | 0.0038 | -0.115 | |
| 50.15 | 53.05 | 3 | 1,210 | 66.3% | 0.78 | 0.0041 | -0.113 | 190 | 10.45 | 11.20 | 156 | 4,480 | 64.3% | -0.22 | 0.0041 | -0.121 |
| 46.90 | 49.70 | 4 | 156 | 66.1% | 0.76 | 0.0044 | -0.120 | 195 | 11.25 | 12.90 | 7 | 684 | 62.9% | -0.25 | 0.0044 | -0.128 |
| 43.35 | 46.45 | 6 | 6,500 | 65.2% | 0.73 | 0.0046 | -0.127 | 200 | 12.35 | 14.65 | 15 | 3,641 | 62.1% | -0.27 | 0.0047 | -0.134 |
| 37.85 | 40.45 | 6 | 507 | 65.3% | 0.68 | 0.0050 | -0.139 | 210 | 16.30 | 18.60 | 16 | 3,431 | 61.9% | -0.33 | 0.0051 | -0.145 |
| 32.55 | 35.10 | 5 | 429 | 64.9% | 0.62 | 0.0054 | -0.148 | 220 | 21.30 | 23.35 | 216 | 4,790 | 62.3% | -0.38 | 0.0054 | -0.152 |
| 27.90 | 30.45 | 71 | 1,279 | 64.8% | 0.57 | 0.0055 | -0.154 | 230 | 26.20 | 28.75 | 51 | 2,827 | 62.0% | -0.44 | 0.0056 | -0.157 |
| 23.75 | 26.30 | 22 | 300 | 64.7% | 0.51 | 0.0056 | -0.157 | 240 | 32.05 | 35.40 | 4 | 1,900 | 61.9% | -0.49 | 0.0057 | -0.159 |
| 20.35 | 22.70 | 17 | 1,039 | 65.0% | 0.46 | 0.0056 | -0.157 | 250 | 38.45 | 41.10 | 368 | 6,833 | 62.2% | -0.55 | 0.0057 | -0.157 |
| 17.35 | 19.40 | 17 | 916 | 64.9% | 0.41 | 0.0055 | -0.154 | 260 | 45.35 | 48.15 | 3 | 2,127 | 62.5% | -0.60 | 0.0056 | -0.154 |
| 15.00 | 16.35 | 56 | 3,026 | 65.0% | 0.37 | 0.0053 | -0.150 | 270 | 52.75 | 55.45 | 5 | 660 | 62.6% | -0.64 | 0.0054 | -0.148 |
| 12.50 | 14.30 | 14 | 1,776 | 65.2% | 0.33 | 0.0050 | -0.144 | 280 | 60.50 | 63.25 | 5 | 3,596 | 62.7% | -0.69 | 0.0052 | -0.141 |
| 10.70 | 12.25 | 27 | 366 | 65.6% | 0.29 | 0.0047 | -0.137 | 290 | 68.65 | 71.35 | 1 | 642 | 63.1% | -0.73 | 0.0049 | -0.133 |
| 9.10 | 10.80 | 58 | 1,112 | 66.2% | 0.25 | 0.0044 | -0.129 | 300 | 77.00 | 80.00 | 1 | 1,070 | 63.6% | -0.76 | 0.0047 | -0.125 |
| 7.85 | 8.70 | 55 | 2,427 | 65.8% | 0.22 | 0.0041 | -0.122 | 310 | 85.75 | 88.70 | 3 | 292 | 64.1% | -0.79 | 0.0044 | -0.116 |
| 6.65 | 7.65 | 11 | 912 | 66.3% | 0.20 | 0.0038 | -0.114 | 320 | 94.60 | 97.65 | 478 | 64.4% | -0.82 | 0.0041 | -0.107 | |
| 5.60 | 6.85 | 7 | 927 | 66.9% | 0.17 | 0.0035 | -0.106 | 330 | 104.05 | 107.35 | 161 | 66.6% | -0.85 | 0.0038 | -0.098 | |
| 3.80 | 6.80 | 8 | 1,314 | 67.1% | 0.15 | 0.0032 | -0.098 | 340 | 112.75 | 116.10 | 268 | 64.9% | -0.87 | 0.0035 | -0.090 | |
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Jan 15, 2027
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts