ARM Optionskette Arm Holdings plc American Depositary Shares
Cboe delayed options data · Stand 21:50 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 ±17.3% (186.91–264.96) · ATM IV 75.1% · P/C Open Interest 1.15
| 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 | |
| 105.40 | 108.70 | 68 | 114.1% | 0.99 | 0.0003 | -0.008 | 115 | 0 | 0.2200 | 2 | 118 | 93.5% | -0.01 | 0.0003 | -0.021 | |
| 100.30 | 103.55 | 214 | 101.4% | 0.99 | 0.0004 | -0.013 | 120 | 0.0100 | 0.3500 | 4 | 160 | 86.9% | -0.01 | 0.0004 | -0.025 | |
| 95.30 | 98.80 | 93 | 99.6% | 0.99 | 0.0005 | -0.018 | 125 | 0 | 0.6300 | 2 | 536 | 95.1% | -0.01 | 0.0005 | -0.030 | |
| 90.25 | 94.15 | 142 | 97.7% | 0.98 | 0.0007 | -0.024 | 130 | 0 | 0.8400 | 187 | 93.3% | -0.02 | 0.0007 | -0.036 | ||
| 85.80 | 89.20 | 43 | 98.7% | 0.98 | 0.0008 | -0.032 | 135 | 0 | 1.11 | 68 | 91.7% | -0.02 | 0.0008 | -0.043 | ||
| 80.90 | 84.35 | 7 | 67 | 94.6% | 0.97 | 0.0011 | -0.042 | 140 | 0.1700 | 1.12 | 443 | 88.1% | -0.03 | 0.0011 | -0.052 | |
| 76.00 | 79.70 | 1 | 102 | 92.1% | 0.97 | 0.0013 | -0.053 | 145 | 0.1900 | 1.29 | 127 | 84.4% | -0.03 | 0.0013 | -0.063 | |
| 71.15 | 74.75 | 1 | 320 | 87.2% | 0.96 | 0.0017 | -0.066 | 150 | 0.7000 | 1.60 | 3 | 500 | 86.1% | -0.04 | 0.0017 | -0.075 |
| 66.70 | 70.05 | 34 | 87.1% | 0.95 | 0.0020 | -0.081 | 155 | 1.24 | 1.32 | 42 | 55 | 81.9% | -0.05 | 0.0020 | -0.090 | |
| 62.75 | 65.45 | 81 | 88.7% | 0.93 | 0.0025 | -0.098 | 160 | 1.63 | 1.70 | 55 | 441 | 80.8% | -0.07 | 0.0025 | -0.106 | |
| 57.40 | 60.20 | 115 | 78.7% | 0.92 | 0.0030 | -0.117 | 165 | 2.08 | 2.20 | 55 | 607 | 79.9% | -0.08 | 0.0030 | -0.125 | |
| 54.10 | 54.80 | 120 | 78.8% | 0.90 | 0.0035 | -0.138 | 170 | 2.70 | 2.83 | 86 | 367 | 79.1% | -0.10 | 0.0035 | -0.145 | |
| 48.90 | 51.70 | 10 | 61 | 78.4% | 0.88 | 0.0041 | -0.159 | 175 | 3.40 | 3.50 | 108 | 1,160 | 78.4% | -0.12 | 0.0041 | -0.166 |
| 45.75 | 46.45 | 2 | 184 | 77.3% | 0.85 | 0.0046 | -0.181 | 180 | 4.30 | 4.45 | 251 | 2,278 | 77.8% | -0.15 | 0.0047 | -0.188 |
| 41.65 | 42.70 | 97 | 77.1% | 0.82 | 0.0052 | -0.204 | 185 | 5.30 | 5.50 | 149 | 1,472 | 77.4% | -0.18 | 0.0053 | -0.209 | |
| 37.85 | 38.75 | 1 | 57 | 76.7% | 0.79 | 0.0058 | -0.225 | 190 | 6.50 | 6.85 | 139 | 831 | 76.9% | -0.21 | 0.0058 | -0.230 |
| 34.50 | 34.95 | 6 | 168 | 76.0% | 0.76 | 0.0064 | -0.245 | 195 | 7.90 | 8.30 | 109 | 1,013 | 76.4% | -0.25 | 0.0064 | -0.250 |
| 31.30 | 31.75 | 5 | 782 | 76.0% | 0.72 | 0.0068 | -0.263 | 200 | 9.55 | 9.85 | 177 | 3,258 | 76.2% | -0.28 | 0.0069 | -0.268 |
| 28.15 | 28.60 | 3 | 75.6% | 0.68 | 0.0073 | -0.279 | 205 | 11.35 | 11.65 | 53 | 27 | 75.7% | -0.32 | 0.0073 | -0.283 | |
| 25.30 | 25.55 | 14 | 157 | 75.5% | 0.64 | 0.0076 | -0.292 | 210 | 13.40 | 13.80 | 56 | 1,377 | 75.7% | -0.36 | 0.0077 | -0.295 |
| 23.85 | 24.25 | 5 | 75.3% | 0.62 | 0.0078 | -0.297 | 212.5 | 14.55 | 14.90 | 2 | 26 | 75.4% | -0.38 | 0.0078 | -0.300 | |
| 22.30 | 23.00 | 2 | 1 | 75.1% | 0.60 | 0.0079 | -0.301 | 215 | 15.65 | 16.00 | 32 | 5 | 75.5% | -0.40 | 0.0080 | -0.304 |
| 21.35 | 21.70 | 10 | 75.1% | 0.58 | 0.0080 | -0.305 | 217.5 | 17.00 | 17.20 | 120 | 1 | 75.3% | -0.42 | 0.0081 | -0.308 | |
| 20.05 | 20.30 | 26 | 190 | 75.0% | 0.56 | 0.0081 | -0.308 | 220 | 18.15 | 18.50 | 185 | 2,530 | 75.4% | -0.44 | 0.0082 | -0.310 |
| 18.85 | 19.15 | 32 | 75.0% | 0.54 | 0.0082 | -0.310 | 222.5 | 19.60 | 19.85 | 368 | 75.3% | -0.46 | 0.0082 | -0.312 | ||
| 17.60 | 18.25 | 1,312 | 1 | 75.0% | 0.52 | 0.0082 | -0.311 | 225 | 21.00 | 21.20 | 1,439 | 2 | 75.1% | -0.48 | 0.0083 | -0.313 |
| 16.55 | 17.20 | 87 | 4 | 74.9% | 0.50 | 0.0082 | -0.311 | 227.5 | 22.40 | 22.70 | 178 | 75.1% | -0.50 | 0.0083 | -0.313 | |
| 15.60 | 15.95 | 105 | 205 | 75.0% | 0.48 | 0.0082 | -0.310 | 230 | 23.75 | 24.25 | 228 | 4,029 | 75.0% | -0.52 | 0.0083 | -0.312 |
| 14.75 | 15.15 | 82 | 1 | 74.9% | 0.46 | 0.0082 | -0.309 | 232.5 | 25.40 | 25.85 | 62 | 9 | 75.0% | -0.54 | 0.0083 | -0.311 |
| 13.85 | 14.20 | 197 | 26 | 74.8% | 0.44 | 0.0081 | -0.307 | 235 | 27.00 | 27.25 | 52 | 24 | 75.0% | -0.56 | 0.0082 | -0.308 |
| 12.90 | 13.25 | 113 | 20 | 74.7% | 0.42 | 0.0081 | -0.304 | 237.5 | 28.40 | 29.00 | 36 | 3 | 75.2% | -0.58 | 0.0082 | -0.305 |
| 12.15 | 12.45 | 282 | 1,412 | 74.8% | 0.40 | 0.0080 | -0.301 | 240 | 30.00 | 30.75 | 271 | 3,945 | 75.0% | -0.60 | 0.0081 | -0.302 |
| 11.40 | 11.70 | 39 | 43 | 74.7% | 0.39 | 0.0079 | -0.297 | 242.5 | 31.90 | 32.35 | 1 | 75.1% | -0.62 | 0.0080 | -0.298 | |
| 10.65 | 11.00 | 4 | 10 | 74.7% | 0.37 | 0.0078 | -0.292 | 245 | 33.60 | 34.20 | 3 | 8 | 75.1% | -0.64 | 0.0079 | -0.293 |
| 10.00 | 10.15 | 3 | 10 | 74.9% | 0.35 | 0.0076 | -0.287 | 247.5 | 35.45 | 35.85 | 4 | 75.0% | -0.65 | 0.0078 | -0.288 | |
| 9.35 | 9.50 | 200 | 1,255 | 74.8% | 0.33 | 0.0075 | -0.282 | 250 | 37.30 | 37.90 | 168 | 5,779 | 75.1% | -0.67 | 0.0076 | -0.283 |
| 8.70 | 9.00 | 47 | 11 | 74.9% | 0.32 | 0.0074 | -0.276 | 252.5 | 39.20 | 39.60 | 29 | 75.0% | -0.69 | 0.0075 | -0.277 | |
| 8.15 | 8.45 | 14 | 3 | 75.0% | 0.30 | 0.0072 | -0.270 | 255 | 40.95 | 41.70 | 2 | 13 | 75.2% | -0.70 | 0.0073 | -0.270 |
| 7.60 | 7.85 | 9 | 75.0% | 0.29 | 0.0070 | -0.264 | 257.5 | 42.90 | 43.85 | 2 | 5 | 75.2% | -0.72 | 0.0071 | -0.264 | |
| 7.10 | 7.20 | 160 | 1,860 | 74.8% | 0.27 | 0.0068 | -0.257 | 260 | 45.15 | 45.50 | 223 | 2,054 | 75.3% | -0.73 | 0.0070 | -0.257 |
| 6.15 | 6.45 | 36 | 13 | 75.0% | 0.24 | 0.0065 | -0.243 | 265 | 49.25 | 49.80 | 1 | 1 | 75.7% | -0.76 | 0.0066 | -0.243 |
| 5.35 | 5.50 | 295 | 1,510 | 75.2% | 0.22 | 0.0061 | -0.229 | 270 | 53.45 | 53.90 | 29 | 2,674 | 76.0% | -0.79 | 0.0062 | -0.229 |
| 4.65 | 4.80 | 30 | 62 | 75.4% | 0.20 | 0.0057 | -0.215 | 275 | 56.35 | 59.20 | 1 | 75.4% | -0.81 | 0.0058 | -0.214 | |
| 4.05 | 4.20 | 77 | 833 | 75.7% | 0.18 | 0.0053 | -0.200 | 280 | 61.90 | 62.70 | 17 | 1,098 | 76.5% | -0.83 | 0.0054 | -0.199 |
| 3.05 | 3.20 | 54 | 1,411 | 76.2% | 0.14 | 0.0045 | -0.173 | 290 | 70.90 | 71.75 | 3 | 1,632 | 76.8% | -0.87 | 0.0047 | -0.171 |
| 2.34 | 2.41 | 154 | 4,160 | 76.9% | 0.11 | 0.0038 | -0.148 | 300 | 79.35 | 81.95 | 18 | 1,347 | 77.1% | -0.90 | 0.0040 | -0.146 |
| 1.79 | 1.86 | 54 | 2,627 | 77.7% | 0.09 | 0.0032 | -0.127 | 310 | 88.75 | 91.50 | 1 | 890 | 78.6% | -0.92 | 0.0034 | -0.123 |
| 1.38 | 1.44 | 126 | 2,789 | 78.6% | 0.07 | 0.0027 | -0.108 | 320 | 98.40 | 101.15 | 3 | 383 | 79.9% | -0.94 | 0.0029 | -0.105 |
| 1.09 | 1.14 | 44 | 2,198 | 79.7% | 0.06 | 0.0022 | -0.092 | 330 | 107.30 | 110.60 | 13 | 302 | -0.96 | 0.0024 | -0.089 | |
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 — Nov 20, 2026
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