ARM optieketen Arm Holdings plc American Depositary Shares
Cboe delayed options data · per 09:34 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±32.3% (154.47–301.82) · ATM IV 63.3% · P/C open interest 1.28
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 115.20 | 119.00 | 2 | 73.6% | 0.96 | 0.0008 | -0.009 | 115 | 1.13 | 2.20 | 1 | 97 | 68.9% | -0.04 | 0.0008 | -0.027 | |
| 111.40 | 114.95 | 131 | 73.2% | 0.96 | 0.0009 | -0.014 | 120 | 1.50 | 2.60 | 2 | 264 | 68.4% | -0.04 | 0.0009 | -0.031 | |
| 106.50 | 109.75 | 20 | 68.3% | 0.95 | 0.0011 | -0.019 | 125 | 1.99 | 2.97 | 1 | 98 | 67.7% | -0.05 | 0.0011 | -0.035 | |
| 102.90 | 106.10 | 11 | 72.2% | 0.94 | 0.0012 | -0.024 | 130 | 2.76 | 3.30 | 2 | 99 | 67.4% | -0.06 | 0.0012 | -0.040 | |
| 98.60 | 101.85 | 27 | 71.1% | 0.93 | 0.0014 | -0.029 | 135 | 3.35 | 4.00 | 4 | 47 | 67.2% | -0.07 | 0.0014 | -0.044 | |
| 94.15 | 97.00 | 53 | 68.4% | 0.92 | 0.0015 | -0.035 | 140 | 3.80 | 4.75 | 2 | 213 | 66.3% | -0.08 | 0.0016 | -0.049 | |
| 89.35 | 93.30 | 1 | 35 | 67.4% | 0.91 | 0.0017 | -0.040 | 145 | 3.90 | 6.25 | 164 | 66.1% | -0.10 | 0.0017 | -0.054 | |
| 85.55 | 89.30 | 104 | 128 | 67.5% | 0.89 | 0.0019 | -0.046 | 150 | 4.85 | 6.35 | 1,057 | 64.4% | -0.11 | 0.0019 | -0.059 | |
| 81.70 | 84.65 | 25 | 65.9% | 0.88 | 0.0021 | -0.051 | 155 | 5.20 | 7.80 | 343 | 64.0% | -0.12 | 0.0021 | -0.064 | ||
| 77.85 | 81.35 | 23 | 66.4% | 0.86 | 0.0023 | -0.057 | 160 | 6.20 | 9.25 | 423 | 64.3% | -0.14 | 0.0023 | -0.069 | ||
| 74.15 | 77.80 | 77 | 66.4% | 0.85 | 0.0025 | -0.063 | 165 | 7.35 | 10.25 | 615 | 63.7% | -0.15 | 0.0025 | -0.074 | ||
| 70.45 | 73.50 | 2,749 | 65.0% | 0.83 | 0.0026 | -0.068 | 170 | 8.65 | 11.90 | 486 | 64.0% | -0.17 | 0.0027 | -0.079 | ||
| 66.80 | 69.85 | 38 | 65.4% | 0.81 | 0.0028 | -0.073 | 175 | 10.85 | 12.90 | 8 | 303 | 64.3% | -0.19 | 0.0029 | -0.084 | |
| 64.00 | 66.45 | 504 | 64.8% | 0.80 | 0.0030 | -0.079 | 180 | 11.55 | 14.40 | 3 | 2,411 | 63.0% | -0.21 | 0.0031 | -0.088 | |
| 60.70 | 63.70 | 72 | 65.1% | 0.78 | 0.0032 | -0.084 | 185 | 14.20 | 15.55 | 86 | 172 | 63.4% | -0.23 | 0.0032 | -0.092 | |
| 57.80 | 60.55 | 49 | 65.2% | 0.76 | 0.0033 | -0.088 | 190 | 15.75 | 17.85 | 4 | 1,150 | 63.6% | -0.25 | 0.0034 | -0.097 | |
| 54.65 | 57.55 | 40 | 64.8% | 0.74 | 0.0035 | -0.093 | 195 | 17.15 | 19.45 | 1 | 370 | 62.6% | -0.27 | 0.0036 | -0.100 | |
| 51.75 | 54.40 | 4 | 354 | 64.4% | 0.72 | 0.0036 | -0.097 | 200 | 19.95 | 21.65 | 27 | 5,555 | 63.5% | -0.29 | 0.0037 | -0.104 |
| 45.95 | 48.75 | 65 | 64.0% | 0.68 | 0.0038 | -0.104 | 210 | 23.55 | 26.20 | 26 | 1,732 | 62.6% | -0.33 | 0.0039 | -0.110 | |
| 41.30 | 44.40 | 1 | 115 | 64.2% | 0.64 | 0.0040 | -0.110 | 220 | 28.40 | 31.10 | 9 | 3,442 | 62.3% | -0.37 | 0.0041 | -0.115 |
| 36.85 | 40.00 | 1 | 199 | 64.2% | 0.59 | 0.0042 | -0.115 | 230 | 33.95 | 36.55 | 6 | 1,912 | 62.4% | -0.41 | 0.0043 | -0.119 |
| 33.40 | 36.00 | 11 | 429 | 64.7% | 0.55 | 0.0042 | -0.118 | 240 | 39.90 | 42.55 | 1 | 1,361 | 62.6% | -0.46 | 0.0044 | -0.121 |
| 30.00 | 32.45 | 6 | 536 | 64.9% | 0.51 | 0.0042 | -0.119 | 250 | 46.20 | 48.95 | 1,755 | 62.7% | -0.50 | 0.0044 | -0.121 | |
| 26.35 | 29.20 | 582 | 64.6% | 0.48 | 0.0042 | -0.120 | 260 | 52.95 | 55.80 | 3 | 880 | 63.0% | -0.54 | 0.0044 | -0.121 | |
| 23.75 | 26.35 | 7 | 243 | 65.0% | 0.44 | 0.0042 | -0.119 | 270 | 60.05 | 62.90 | 2 | 458 | 63.1% | -0.57 | 0.0044 | -0.120 |
| 21.25 | 23.80 | 749 | 65.3% | 0.41 | 0.0041 | -0.118 | 280 | 67.40 | 70.30 | 807 | 63.2% | -0.61 | 0.0043 | -0.117 | ||
| 18.90 | 21.25 | 2 | 480 | 65.2% | 0.38 | 0.0040 | -0.116 | 290 | 75.15 | 77.95 | 1 | 207 | 63.5% | -0.64 | 0.0042 | -0.114 |
| 16.95 | 19.50 | 88 | 573 | 65.9% | 0.35 | 0.0039 | -0.113 | 300 | 83.10 | 86.10 | 432 | 63.8% | -0.67 | 0.0041 | -0.111 | |
| 15.10 | 17.20 | 4 | 338 | 65.7% | 0.32 | 0.0037 | -0.110 | 310 | 91.25 | 94.40 | 288 | 64.1% | -0.70 | 0.0040 | -0.107 | |
| 13.20 | 16.05 | 4 | 276 | 65.9% | 0.29 | 0.0036 | -0.107 | 320 | 99.65 | 102.75 | 272 | 64.2% | -0.73 | 0.0039 | -0.102 | |
| 12.15 | 14.50 | 2 | 812 | 66.7% | 0.27 | 0.0034 | -0.103 | 330 | 108.35 | 111.45 | 349 | 64.6% | -0.75 | 0.0038 | -0.098 | |
| 11.15 | 12.90 | 17 | 382 | 66.6% | 0.25 | 0.0033 | -0.099 | 340 | 117.10 | 120.00 | 102 | 64.5% | -0.78 | 0.0036 | -0.093 | |
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Mar 19, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs