ARM rantai opsi Arm Holdings plc American Depositary Shares
Cboe delayed options data · per 21:49 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±9.3% (219.76–265.06) · ATM IV 57.5% · P/C open interest 1.10
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 116.20 | 119.00 | 8,336 | 1.00 | 0.0001 | 0.000 | 125 | 0.0200 | 0.1800 | 1,196 | 132.8% | -0.00 | 0.0001 | -0.010 | |||
| 110.80 | 114.30 | 508 | 1.00 | 0.0001 | 0.000 | 130 | 0.0200 | 0.1200 | 9 | 1,068 | 120.6% | -0.00 | 0.0001 | -0.011 | ||
| 106.00 | 109.60 | 684 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.5700 | 1,208 | 135.8% | -0.00 | 0.0001 | -0.012 | |||
| 100.80 | 104.35 | 567 | 1.00 | 0.0002 | 0.000 | 140 | 0 | 0.3500 | 1 | 824 | 119.9% | -0.00 | 0.0002 | -0.013 | ||
| 95.75 | 99.35 | 934 | 1.00 | 0.0002 | 0.000 | 145 | 0 | 0.5400 | 263 | 119.9% | -0.00 | 0.0002 | -0.014 | |||
| 90.85 | 94.45 | 2 | 368 | 1.00 | 0.0003 | 0.000 | 150 | 0 | 0.5900 | 2,301 | 114.3% | -0.00 | 0.0003 | -0.016 | ||
| 85.85 | 88.65 | 1 | 1,695 | 1.00 | 0.0003 | 0.000 | 155 | 0 | 0.3800 | 36 | 493 | 100.8% | -0.00 | 0.0003 | -0.018 | |
| 80.85 | 84.45 | 1 | 461 | 0.99 | 0.0004 | 0.000 | 160 | 0.0400 | 0.3300 | 42 | 1,523 | 94.1% | -0.01 | 0.0004 | -0.021 | |
| 75.90 | 79.40 | 174 | 0.99 | 0.0005 | 0.000 | 165 | 0 | 0.5500 | 185 | 93.1% | -0.01 | 0.0005 | -0.024 | |||
| 71.10 | 73.70 | 2 | 1,325 | 0.99 | 0.0006 | 0.000 | 170 | 0.0200 | 0.3000 | 5 | 1,650 | 80.2% | -0.01 | 0.0006 | -0.028 | |
| 65.90 | 68.65 | 3 | 591 | 0.99 | 0.0008 | 0.000 | 175 | 0.0100 | 0.4200 | 697 | 77.6% | -0.01 | 0.0008 | -0.034 | ||
| 60.90 | 64.75 | 361 | 0.98 | 0.0011 | -0.010 | 180 | 0.0100 | 0.4600 | 5 | 920 | 72.8% | -0.02 | 0.0011 | -0.041 | ||
| 55.90 | 59.70 | 273 | 0.98 | 0.0015 | -0.023 | 185 | 0 | 0.4000 | 14 | 722 | 65.3% | -0.02 | 0.0015 | -0.052 | ||
| 51.15 | 54.70 | 711 | 43.1% | 0.97 | 0.0020 | -0.039 | 190 | 0.0500 | 0.6200 | 10 | 337 | 64.9% | -0.03 | 0.0020 | -0.065 | |
| 46.30 | 49.85 | 302 | 52.1% | 0.96 | 0.0027 | -0.059 | 195 | 0.4000 | 0.7200 | 7 | 928 | 65.0% | -0.04 | 0.0027 | -0.083 | |
| 42.00 | 44.80 | 58 | 395 | 56.8% | 0.95 | 0.0036 | -0.085 | 200 | 0.6500 | 0.8200 | 48 | 2,171 | 62.3% | -0.05 | 0.0036 | -0.107 |
| 36.75 | 39.85 | 4 | 48.2% | 0.93 | 0.0047 | -0.117 | 205 | 0.9300 | 1.15 | 8 | 442 | 60.6% | -0.07 | 0.0047 | -0.137 | |
| 32.30 | 35.50 | 1 | 365 | 52.7% | 0.90 | 0.0061 | -0.155 | 210 | 1.40 | 1.64 | 90 | 2,016 | 59.8% | -0.10 | 0.0061 | -0.172 |
| 28.20 | 31.60 | 6 | 56.8% | 0.86 | 0.0076 | -0.197 | 215 | 2.05 | 2.34 | 24 | 113 | 59.2% | -0.14 | 0.0077 | -0.212 | |
| 23.95 | 27.25 | 2 | 862 | 55.0% | 0.82 | 0.0093 | -0.242 | 220 | 2.91 | 3.35 | 96 | 2,928 | 58.9% | -0.19 | 0.0093 | -0.254 |
| 22.25 | 24.65 | 1 | 6 | 53.6% | 0.79 | 0.0101 | -0.264 | 222.5 | 2.82 | 4.60 | 6 | 28 | 58.8% | -0.21 | 0.0101 | -0.275 |
| 21.50 | 23.30 | 17 | 23 | 59.2% | 0.76 | 0.0108 | -0.285 | 225 | 3.80 | 5.25 | 34 | 309 | 59.8% | -0.24 | 0.0109 | -0.295 |
| 18.70 | 21.70 | 3 | 56.5% | 0.73 | 0.0115 | -0.305 | 227.5 | 3.95 | 5.70 | 6 | 79 | 57.1% | -0.27 | 0.0116 | -0.314 | |
| 17.90 | 19.40 | 38 | 1,674 | 57.4% | 0.70 | 0.0122 | -0.323 | 230 | 5.20 | 6.20 | 131 | 3,916 | 57.5% | -0.30 | 0.0122 | -0.331 |
| 16.30 | 18.10 | 6 | 73 | 58.2% | 0.67 | 0.0127 | -0.340 | 232.5 | 6.40 | 7.00 | 3 | 200 | 58.1% | -0.33 | 0.0128 | -0.346 |
| 14.80 | 16.25 | 41 | 188 | 57.3% | 0.63 | 0.0132 | -0.353 | 235 | 7.45 | 7.95 | 292 | 128 | 58.2% | -0.37 | 0.0132 | -0.359 |
| 12.80 | 14.60 | 52 | 69 | 55.1% | 0.60 | 0.0135 | -0.365 | 237.5 | 7.95 | 9.05 | 244 | 129 | 58.7% | -0.40 | 0.0136 | -0.369 |
| 11.50 | 13.10 | 158 | 1,989 | 55.0% | 0.57 | 0.0137 | -0.373 | 240 | 9.65 | 10.25 | 91 | 2,410 | 58.2% | -0.44 | 0.0138 | -0.376 |
| 10.90 | 11.95 | 85 | 154 | 56.7% | 0.53 | 0.0139 | -0.378 | 242.5 | 10.95 | 11.50 | 49 | 32 | 58.4% | -0.47 | 0.0139 | -0.381 |
| 10.20 | 10.75 | 185 | 97 | 58.0% | 0.50 | 0.0139 | -0.381 | 245 | 12.35 | 12.85 | 12 | 40 | 58.6% | -0.51 | 0.0140 | -0.382 |
| 8.75 | 9.70 | 31 | 162 | 57.2% | 0.46 | 0.0138 | -0.381 | 247.5 | 13.70 | 14.35 | 7 | 21 | 58.6% | -0.54 | 0.0139 | -0.381 |
| 8.45 | 8.80 | 705 | 1,857 | 58.4% | 0.43 | 0.0136 | -0.378 | 250 | 15.25 | 16.35 | 17 | 4,971 | 60.0% | -0.57 | 0.0137 | -0.377 |
| 7.35 | 7.90 | 39 | 33 | 58.6% | 0.40 | 0.0133 | -0.372 | 252.5 | 16.05 | 18.00 | 1 | 28 | 58.1% | -0.60 | 0.0134 | -0.370 |
| 6.85 | 7.00 | 74 | 84 | 59.4% | 0.37 | 0.0129 | -0.365 | 255 | 18.35 | 20.50 | 37 | 62.1% | -0.64 | 0.0130 | -0.362 | |
| 5.85 | 6.35 | 12 | 1,064 | 59.1% | 0.34 | 0.0125 | -0.356 | 257.5 | 19.65 | 21.45 | 1 | 14 | 58.8% | -0.66 | 0.0126 | -0.352 |
| 5.40 | 5.70 | 606 | 1,129 | 59.8% | 0.31 | 0.0120 | -0.345 | 260 | 21.00 | 23.40 | 130 | 1,483 | 57.8% | -0.69 | 0.0121 | -0.340 |
| 4.50 | 5.00 | 16 | 45 | 59.1% | 0.29 | 0.0114 | -0.334 | 262.5 | 23.55 | 26.35 | 20 | 9 | 63.1% | -0.72 | 0.0116 | -0.327 |
| 3.45 | 5.00 | 39 | 240 | 57.5% | 0.26 | 0.0109 | -0.321 | 265 | 25.20 | 28.40 | 25 | 34 | 62.7% | -0.74 | 0.0110 | -0.313 |
| 3.55 | 4.20 | 24 | 55 | 60.5% | 0.24 | 0.0103 | -0.308 | 267.5 | 27.85 | 30.30 | 64.8% | -0.77 | 0.0104 | -0.299 | ||
| 3.20 | 3.70 | 233 | 1,498 | 60.9% | 0.22 | 0.0097 | -0.294 | 270 | 29.15 | 32.55 | 21 | 949 | 63.3% | -0.79 | 0.0098 | -0.284 |
| 2.21 | 3.40 | 29 | 309 | 59.2% | 0.20 | 0.0091 | -0.280 | 272.5 | 31.85 | 34.70 | 65.9% | -0.81 | 0.0092 | -0.269 | ||
| 2.66 | 2.93 | 125 | 145 | 62.1% | 0.18 | 0.0086 | -0.266 | 275 | 33.65 | 37.00 | 1 | 4 | 65.6% | -0.82 | 0.0087 | -0.253 |
| 2.14 | 2.37 | 803 | 2,991 | 63.1% | 0.15 | 0.0075 | -0.238 | 280 | 38.85 | 41.35 | 17 | 706 | 69.6% | -0.85 | 0.0076 | -0.223 |
| 1.65 | 2.08 | 10 | 106 | 63.7% | 0.12 | 0.0065 | -0.212 | 285 | 43.15 | 45.10 | 16 | 66.4% | -0.88 | 0.0066 | -0.194 | |
| 1.33 | 1.50 | 265 | 2,136 | 64.6% | 0.10 | 0.0056 | -0.188 | 290 | 47.80 | 50.65 | 19 | 584 | 72.3% | -0.90 | 0.0057 | -0.167 |
| 1.05 | 1.47 | 1 | 52 | 65.8% | 0.09 | 0.0048 | -0.166 | 295 | 52.55 | 55.50 | 75.0% | -0.92 | 0.0048 | -0.142 | ||
| 0.9000 | 1.14 | 456 | 5,536 | 68.0% | 0.07 | 0.0041 | -0.146 | 300 | 57.40 | 60.20 | 44 | 1,357 | 77.0% | -0.93 | 0.0041 | -0.119 |
| 0.6100 | 0.8700 | 50 | 6,594 | 71.2% | 0.05 | 0.0030 | -0.113 | 310 | 67.05 | 69.85 | 1 | 475 | 80.8% | -0.96 | 0.0032 | -0.080 |
| 0.3900 | 0.6500 | 37 | 3,223 | 73.5% | 0.04 | 0.0022 | -0.088 | 320 | 77.00 | 79.75 | 4 | 737 | 87.5% | -0.97 | 0.0026 | -0.053 |
| 0.2800 | 0.4500 | 21 | 1,913 | 75.5% | 0.03 | 0.0016 | -0.069 | 330 | 86.90 | 89.35 | 2 | 468 | 90.5% | -0.98 | 0.0021 | -0.040 |
| 0.2300 | 0.2700 | 16 | 1,546 | 77.1% | 0.02 | 0.0012 | -0.055 | 340 | 96.10 | 99.60 | 192 | 61 | 91.3% | -0.99 | 0.0015 | -0.044 |
| 0.0500 | 0.2600 | 32 | 2,447 | 77.6% | 0.01 | 0.0010 | -0.045 | 350 | 105.90 | 109.65 | 123 | 19 | 95.6% | -1.00 | 0.0009 | -0.058 |
| 0.0800 | 0.3700 | 9 | 1,230 | 86.7% | 0.01 | 0.0007 | -0.037 | 360 | 115.90 | 119.60 | 561 | 80 | 100.8% | -1.00 | 0.0004 | -0.071 |
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput