ARM chaîne d'options Arm Holdings plc American Depositary Shares
Cboe delayed options data · au 06:33 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±9.6% (212.85–258.11) · ATM IV 57.5% · P/C open interest 1.10
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 113.95 | 117.05 | 74 | 160.1% | 1.00 | 0.0001 | 0.000 | 120 | 0.0400 | 0.1800 | 20 | 3,028 | 132.1% | -0.00 | 0.0001 | -0.011 | |
| 108.75 | 112.15 | 8,336 | 148.0% | 1.00 | 0.0001 | 0.000 | 125 | 0.0400 | 0.1200 | 8 | 1,188 | 120.2% | -0.00 | 0.0001 | -0.012 | |
| 104.20 | 107.10 | 508 | 148.8% | 1.00 | 0.0002 | -0.000 | 130 | 0.0100 | 0.1000 | 15 | 1,069 | 108.8% | -0.00 | 0.0002 | -0.012 | |
| 98.85 | 101.15 | 11 | 685 | 1.00 | 0.0002 | -0.002 | 135 | 0 | 0.0900 | 7 | 1,201 | 100.2% | -0.00 | 0.0002 | -0.013 | |
| 94.45 | 97.10 | 567 | 136.1% | 1.00 | 0.0002 | -0.004 | 140 | 0.0100 | 0.1300 | 2 | 824 | 98.8% | -0.00 | 0.0002 | -0.015 | |
| 89.10 | 92.10 | 1 | 935 | 121.3% | 1.00 | 0.0003 | -0.006 | 145 | 0 | 0.1600 | 4 | 264 | 94.0% | -0.00 | 0.0003 | -0.016 |
| 83.65 | 87.15 | 368 | 104.4% | 0.99 | 0.0004 | -0.009 | 150 | 0 | 0.3100 | 59 | 2,275 | 95.6% | -0.01 | 0.0004 | -0.018 | |
| 79.30 | 82.15 | 1,695 | 110.1% | 0.99 | 0.0004 | -0.012 | 155 | 0.0700 | 0.3100 | 6 | 491 | 91.8% | -0.01 | 0.0004 | -0.021 | |
| 74.30 | 77.15 | 461 | 102.6% | 0.99 | 0.0006 | -0.016 | 160 | 0.0400 | 0.4400 | 2 | 1,522 | 88.5% | -0.01 | 0.0006 | -0.025 | |
| 69.35 | 72.20 | 174 | 96.7% | 0.99 | 0.0008 | -0.022 | 165 | 0 | 0.4800 | 6 | 188 | 82.2% | -0.01 | 0.0008 | -0.030 | |
| 63.70 | 67.35 | 1,325 | 81.7% | 0.99 | 0.0010 | -0.029 | 170 | 0.0100 | 0.4400 | 10 | 1,650 | 75.4% | -0.01 | 0.0010 | -0.037 | |
| 58.95 | 62.35 | 591 | 79.0% | 0.98 | 0.0013 | -0.039 | 175 | 0.0100 | 0.6300 | 6 | 700 | 73.5% | -0.02 | 0.0013 | -0.046 | |
| 54.55 | 57.45 | 361 | 80.6% | 0.97 | 0.0018 | -0.052 | 180 | 0.2000 | 0.6700 | 19 | 935 | 71.1% | -0.03 | 0.0018 | -0.058 | |
| 49.10 | 52.60 | 1 | 274 | 70.5% | 0.97 | 0.0024 | -0.068 | 185 | 0.1000 | 0.8000 | 1 | 722 | 65.4% | -0.04 | 0.0024 | -0.074 |
| 44.90 | 47.80 | 711 | 72.6% | 0.95 | 0.0032 | -0.088 | 190 | 0.5000 | 0.7300 | 39 | 307 | 63.0% | -0.05 | 0.0032 | -0.094 | |
| 39.90 | 43.10 | 302 | 67.6% | 0.93 | 0.0042 | -0.114 | 195 | 0.5400 | 0.9900 | 9 | 928 | 59.5% | -0.07 | 0.0042 | -0.119 | |
| 35.45 | 38.00 | 8 | 393 | 63.1% | 0.91 | 0.0054 | -0.145 | 200 | 1.19 | 1.41 | 68 | 2,157 | 60.6% | -0.09 | 0.0055 | -0.149 |
| 31.05 | 33.85 | 4 | 63.1% | 0.88 | 0.0069 | -0.180 | 205 | 1.53 | 2.08 | 11 | 438 | 59.0% | -0.12 | 0.0069 | -0.185 | |
| 26.50 | 29.60 | 365 | 60.3% | 0.84 | 0.0085 | -0.219 | 210 | 2.56 | 2.79 | 64 | 2,018 | 59.1% | -0.16 | 0.0085 | -0.223 | |
| 22.35 | 25.70 | 1 | 5 | 59.1% | 0.79 | 0.0101 | -0.259 | 215 | 3.45 | 4.35 | 24 | 97 | 59.9% | -0.21 | 0.0101 | -0.262 |
| 19.25 | 21.95 | 21 | 863 | 60.0% | 0.73 | 0.0115 | -0.296 | 220 | 4.80 | 5.45 | 29 | 2,928 | 58.6% | -0.27 | 0.0116 | -0.299 |
| 18.20 | 19.25 | 10 | 1 | 58.7% | 0.70 | 0.0122 | -0.312 | 222.5 | 4.75 | 6.25 | 14 | 23 | 55.9% | -0.30 | 0.0122 | -0.315 |
| 16.65 | 17.45 | 23 | 58.2% | 0.67 | 0.0127 | -0.326 | 225 | 6.50 | 6.95 | 24 | 304 | 57.8% | -0.34 | 0.0128 | -0.329 | |
| 15.15 | 15.90 | 1 | 2 | 58.1% | 0.63 | 0.0132 | -0.338 | 227.5 | 7.50 | 7.85 | 32 | 55 | 57.6% | -0.37 | 0.0132 | -0.341 |
| 13.75 | 14.45 | 118 | 1,593 | 58.1% | 0.60 | 0.0135 | -0.348 | 230 | 8.60 | 8.90 | 106 | 3,915 | 57.5% | -0.40 | 0.0136 | -0.350 |
| 12.35 | 13.20 | 42 | 34 | 58.1% | 0.56 | 0.0137 | -0.355 | 232.5 | 9.70 | 10.45 | 98 | 126 | 58.3% | -0.44 | 0.0138 | -0.357 |
| 11.25 | 11.75 | 200 | 121 | 57.8% | 0.53 | 0.0139 | -0.359 | 235 | 10.85 | 11.40 | 67 | 85 | 57.3% | -0.47 | 0.0140 | -0.361 |
| 10.15 | 10.55 | 13 | 65 | 57.9% | 0.49 | 0.0139 | -0.360 | 237.5 | 12.25 | 12.70 | 3 | 130 | 57.3% | -0.51 | 0.0140 | -0.362 |
| 9.05 | 9.45 | 33 | 1,984 | 57.8% | 0.46 | 0.0138 | -0.359 | 240 | 13.65 | 15.15 | 40 | 2,419 | 59.8% | -0.54 | 0.0139 | -0.361 |
| 8.00 | 9.35 | 17 | 144 | 57.7% | 0.43 | 0.0136 | -0.356 | 242.5 | 15.15 | 16.05 | 13 | 28 | 58.2% | -0.58 | 0.0137 | -0.357 |
| 7.20 | 7.65 | 43 | 84 | 58.1% | 0.40 | 0.0133 | -0.350 | 245 | 16.75 | 17.70 | 9 | 34 | 58.3% | -0.61 | 0.0134 | -0.351 |
| 6.35 | 6.85 | 11 | 152 | 58.1% | 0.36 | 0.0129 | -0.342 | 247.5 | 18.45 | 19.40 | 4 | 21 | 58.5% | -0.64 | 0.0130 | -0.343 |
| 5.80 | 6.15 | 153 | 1,806 | 58.7% | 0.34 | 0.0125 | -0.333 | 250 | 20.20 | 21.10 | 36 | 4,979 | 58.4% | -0.67 | 0.0126 | -0.334 |
| 5.05 | 5.50 | 6 | 36 | 58.8% | 0.31 | 0.0120 | -0.322 | 252.5 | 21.95 | 23.05 | 28 | 58.5% | -0.70 | 0.0121 | -0.323 | |
| 4.40 | 5.10 | 18 | 82 | 59.4% | 0.28 | 0.0115 | -0.310 | 255 | 23.40 | 25.10 | 1 | 36 | 57.7% | -0.72 | 0.0116 | -0.311 |
| 3.90 | 4.60 | 25 | 1,062 | 59.8% | 0.26 | 0.0109 | -0.297 | 257.5 | 24.85 | 27.05 | 14 | 56.1% | -0.75 | 0.0110 | -0.298 | |
| 3.50 | 4.15 | 54 | 1,110 | 60.4% | 0.23 | 0.0103 | -0.284 | 260 | 27.35 | 30.20 | 11 | 1,488 | 61.6% | -0.77 | 0.0104 | -0.284 |
| 2.77 | 3.55 | 33 | 29 | 59.0% | 0.21 | 0.0097 | -0.270 | 262.5 | 29.15 | 31.75 | 9 | 59.0% | -0.79 | 0.0098 | -0.270 | |
| 2.91 | 3.30 | 27 | 234 | 61.6% | 0.19 | 0.0091 | -0.257 | 265 | 30.95 | 34.35 | 6 | 28 | 59.8% | -0.81 | 0.0092 | -0.256 |
| 2.56 | 2.89 | 3 | 54 | 61.7% | 0.18 | 0.0086 | -0.243 | 267.5 | 32.75 | 36.55 | 58.6% | -0.83 | 0.0087 | -0.242 | ||
| 2.30 | 2.54 | 60 | 1,482 | 62.0% | 0.16 | 0.0080 | -0.229 | 270 | 35.20 | 38.25 | 5 | 950 | 57.5% | -0.84 | 0.0081 | -0.228 |
| 2.04 | 2.32 | 17 | 308 | 62.6% | 0.15 | 0.0074 | -0.216 | 272.5 | 38.25 | 41.00 | 63.8% | -0.86 | 0.0075 | -0.215 | ||
| 1.82 | 2.08 | 5 | 146 | 63.0% | 0.13 | 0.0069 | -0.203 | 275 | 39.70 | 43.25 | 2 | 2 | 60.1% | -0.87 | 0.0070 | -0.201 |
| 1.46 | 1.71 | 174 | 2,985 | 64.2% | 0.11 | 0.0060 | -0.179 | 280 | 45.00 | 47.10 | 5 | 711 | 59.9% | -0.90 | 0.0061 | -0.176 |
| 0.7900 | 1.43 | 6 | 107 | 63.0% | 0.09 | 0.0051 | -0.157 | 285 | 49.70 | 52.60 | 1 | 16 | 65.6% | -0.92 | 0.0052 | -0.154 |
| 0.8900 | 1.19 | 25 | 2,129 | 66.3% | 0.07 | 0.0044 | -0.138 | 290 | 53.85 | 57.35 | 2 | 585 | 61.2% | -0.93 | 0.0045 | -0.135 |
| 0.7400 | 1.03 | 22 | 62 | 67.9% | 0.06 | 0.0037 | -0.121 | 295 | 58.55 | 62.05 | 57.1% | -0.94 | 0.0039 | -0.118 | ||
| 0.6300 | 0.7700 | 102 | 5,551 | 68.5% | 0.05 | 0.0032 | -0.107 | 300 | 64.20 | 67.00 | 13 | 1,356 | 68.9% | -0.95 | 0.0034 | -0.108 |
| 0.3500 | 0.7200 | 46 | 6,557 | 72.0% | 0.04 | 0.0023 | -0.084 | 310 | 73.20 | 77.00 | 2 | 477 | -0.97 | 0.0026 | -0.089 | |
| 0.2600 | 0.5000 | 25 | 3,225 | 74.3% | 0.03 | 0.0018 | -0.067 | 320 | 83.25 | 87.00 | 8 | 743 | -0.98 | 0.0021 | -0.073 | |
| 0.1000 | 0.7400 | 11 | 1,911 | 81.6% | 0.02 | 0.0014 | -0.055 | 330 | 93.05 | 96.65 | 1 | 470 | -0.99 | 0.0016 | -0.054 | |
| 0.0600 | 0.3800 | 4 | 1,549 | 79.6% | 0.02 | 0.0011 | -0.046 | 340 | 103.25 | 106.80 | 83 | -0.99 | 0.0011 | -0.042 | ||
| 0.0900 | 0.1700 | 68 | 2,477 | 79.3% | 0.01 | 0.0008 | -0.039 | 350 | 113.20 | 116.95 | 199 | -1.00 | 0.0007 | -0.033 | ||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs