ARM 期权链 Arm Holdings plc American Depositary Shares
Cboe delayed options data · 截至 15:33 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±17.6% (183.87–262.37) · ATM IV 75.5% · P/C 未平仓量 1.15
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 107.15 | 110.75 | 68 | 109.3% | 0.99 | 0.0004 | -0.012 | 115 | 0 | 0.2200 | 2 | 118 | 94.3% | -0.01 | 0.0004 | -0.025 | |
| 102.20 | 105.80 | 214 | 104.3% | 0.99 | 0.0004 | -0.016 | 120 | 0 | 1.12 | 160 | 111.6% | -0.01 | 0.0004 | -0.029 | ||
| 97.25 | 100.90 | 93 | 100.3% | 0.99 | 0.0006 | -0.022 | 125 | 0.0100 | 0.5700 | 2 | 536 | 94.9% | -0.01 | 0.0006 | -0.034 | |
| 92.25 | 96.00 | 142 | 95.3% | 0.98 | 0.0007 | -0.028 | 130 | 0 | 1.26 | 187 | 100.9% | -0.02 | 0.0007 | -0.040 | ||
| 87.50 | 90.95 | 43 | 91.9% | 0.98 | 0.0009 | -0.036 | 135 | 0 | 1.36 | 68 | 96.1% | -0.02 | 0.0009 | -0.047 | ||
| 82.75 | 85.30 | 7 | 67 | 78.9% | 0.97 | 0.0011 | -0.046 | 140 | 0.1700 | 0.9200 | 443 | 86.6% | -0.03 | 0.0011 | -0.056 | |
| 77.85 | 80.60 | 102 | 79.4% | 0.97 | 0.0013 | -0.057 | 145 | 0.2200 | 1.65 | 127 | 89.6% | -0.03 | 0.0013 | -0.067 | ||
| 73.10 | 76.70 | 1 | 320 | 87.2% | 0.96 | 0.0016 | -0.070 | 150 | 0.6200 | 1.40 | 2 | 500 | 85.0% | -0.04 | 0.0016 | -0.079 |
| 68.85 | 71.30 | 34 | 83.5% | 0.95 | 0.0020 | -0.085 | 155 | 1.25 | 1.38 | 6 | 55 | 83.8% | -0.05 | 0.0020 | -0.093 | |
| 64.10 | 67.50 | 81 | 86.3% | 0.93 | 0.0024 | -0.101 | 160 | 1.63 | 1.77 | 19 | 441 | 82.8% | -0.07 | 0.0024 | -0.110 | |
| 59.75 | 62.25 | 115 | 81.9% | 0.92 | 0.0028 | -0.120 | 165 | 2.10 | 2.20 | 12 | 607 | 81.6% | -0.08 | 0.0028 | -0.127 | |
| 55.15 | 57.85 | 120 | 80.1% | 0.90 | 0.0033 | -0.140 | 170 | 2.68 | 2.85 | 44 | 367 | 81.0% | -0.10 | 0.0033 | -0.147 | |
| 51.10 | 53.10 | 61 | 78.5% | 0.88 | 0.0038 | -0.160 | 175 | 3.40 | 3.50 | 37 | 1,160 | 80.1% | -0.12 | 0.0039 | -0.167 | |
| 47.20 | 48.70 | 2 | 184 | 78.3% | 0.86 | 0.0044 | -0.182 | 180 | 4.20 | 4.45 | 154 | 2,278 | 79.5% | -0.15 | 0.0044 | -0.188 |
| 43.25 | 44.65 | 97 | 76.8% | 0.83 | 0.0050 | -0.203 | 185 | 5.20 | 5.45 | 57 | 1,472 | 79.0% | -0.17 | 0.0050 | -0.209 | |
| 39.45 | 40.95 | 1 | 57 | 77.2% | 0.80 | 0.0055 | -0.224 | 190 | 6.35 | 6.60 | 132 | 831 | 78.1% | -0.20 | 0.0055 | -0.230 |
| 36.35 | 37.25 | 2 | 168 | 77.6% | 0.77 | 0.0060 | -0.244 | 195 | 7.70 | 7.95 | 68 | 1,013 | 77.6% | -0.24 | 0.0061 | -0.249 |
| 32.95 | 33.70 | 3 | 782 | 77.2% | 0.73 | 0.0066 | -0.263 | 200 | 9.20 | 9.50 | 70 | 3,258 | 77.0% | -0.27 | 0.0066 | -0.267 |
| 29.75 | 30.45 | 3 | 76.2% | 0.69 | 0.0070 | -0.278 | 205 | 10.95 | 11.25 | 32 | 27 | 76.9% | -0.31 | 0.0070 | -0.282 | |
| 26.60 | 27.20 | 7 | 157 | 75.8% | 0.66 | 0.0074 | -0.292 | 210 | 12.90 | 13.25 | 31 | 1,377 | 76.4% | -0.35 | 0.0074 | -0.295 |
| 25.25 | 25.75 | 5 | 75.9% | 0.64 | 0.0075 | -0.297 | 212.5 | 13.95 | 14.30 | 26 | 76.2% | -0.37 | 0.0076 | -0.301 | ||
| 23.95 | 24.50 | 1 | 1 | 76.0% | 0.62 | 0.0077 | -0.302 | 215 | 15.05 | 15.45 | 8 | 5 | 76.1% | -0.39 | 0.0077 | -0.305 |
| 22.65 | 23.10 | 6 | 75.8% | 0.60 | 0.0078 | -0.306 | 217.5 | 16.25 | 16.60 | 4 | 1 | 75.9% | -0.41 | 0.0078 | -0.309 | |
| 21.35 | 21.80 | 15 | 190 | 75.5% | 0.58 | 0.0079 | -0.309 | 220 | 17.35 | 17.85 | 97 | 2,530 | 75.8% | -0.42 | 0.0079 | -0.312 |
| 20.15 | 20.50 | 8 | 75.3% | 0.56 | 0.0080 | -0.312 | 222.5 | 18.70 | 19.15 | 28 | 75.8% | -0.45 | 0.0080 | -0.314 | ||
| 19.00 | 19.45 | 403 | 1 | 75.3% | 0.54 | 0.0080 | -0.313 | 225 | 20.05 | 20.45 | 447 | 2 | 75.6% | -0.47 | 0.0081 | -0.316 |
| 17.95 | 18.30 | 53 | 4 | 75.2% | 0.52 | 0.0081 | -0.314 | 227.5 | 21.30 | 21.85 | 74 | 75.6% | -0.49 | 0.0081 | -0.316 | |
| 16.80 | 17.25 | 64 | 205 | 75.3% | 0.50 | 0.0081 | -0.314 | 230 | 22.85 | 23.30 | 118 | 4,029 | 75.6% | -0.51 | 0.0081 | -0.316 |
| 15.80 | 16.25 | 25 | 1 | 75.3% | 0.48 | 0.0081 | -0.313 | 232.5 | 24.40 | 24.80 | 44 | 9 | 75.5% | -0.52 | 0.0081 | -0.315 |
| 14.80 | 15.25 | 116 | 26 | 75.1% | 0.46 | 0.0080 | -0.312 | 235 | 25.85 | 26.30 | 28 | 24 | 75.3% | -0.54 | 0.0081 | -0.314 |
| 14.05 | 14.35 | 53 | 20 | 75.0% | 0.44 | 0.0080 | -0.310 | 237.5 | 27.45 | 27.90 | 35 | 3 | 75.3% | -0.56 | 0.0081 | -0.311 |
| 13.05 | 13.45 | 202 | 1,412 | 75.0% | 0.42 | 0.0079 | -0.307 | 240 | 29.10 | 29.55 | 49 | 3,945 | 75.2% | -0.58 | 0.0080 | -0.308 |
| 12.25 | 12.60 | 8 | 43 | 75.0% | 0.40 | 0.0079 | -0.304 | 242.5 | 30.80 | 31.25 | 1 | 75.4% | -0.60 | 0.0080 | -0.305 | |
| 11.45 | 11.90 | 1 | 10 | 75.0% | 0.39 | 0.0078 | -0.300 | 245 | 32.50 | 32.95 | 2 | 8 | 75.2% | -0.62 | 0.0079 | -0.301 |
| 10.75 | 11.05 | 3 | 10 | 74.9% | 0.37 | 0.0077 | -0.295 | 247.5 | 34.10 | 34.70 | 4 | 75.4% | -0.64 | 0.0078 | -0.296 | |
| 10.05 | 10.40 | 84 | 1,255 | 74.9% | 0.35 | 0.0075 | -0.290 | 250 | 36.05 | 36.55 | 11 | 5,779 | 75.3% | -0.65 | 0.0076 | -0.291 |
| 9.40 | 9.75 | 47 | 11 | 75.0% | 0.33 | 0.0074 | -0.285 | 252.5 | 37.90 | 38.40 | 29 | 75.4% | -0.67 | 0.0075 | -0.285 | |
| 8.75 | 9.10 | 12 | 3 | 74.8% | 0.32 | 0.0072 | -0.279 | 255 | 39.80 | 40.40 | 2 | 13 | 75.7% | -0.69 | 0.0074 | -0.280 |
| 8.20 | 8.50 | 2 | 75.0% | 0.30 | 0.0071 | -0.273 | 257.5 | 41.60 | 42.30 | 1 | 5 | 75.6% | -0.70 | 0.0072 | -0.274 | |
| 7.65 | 8.00 | 54 | 1,860 | 75.1% | 0.29 | 0.0069 | -0.267 | 260 | 43.50 | 44.15 | 202 | 2,054 | 75.4% | -0.72 | 0.0070 | -0.267 |
| 6.65 | 7.00 | 11 | 13 | 75.1% | 0.26 | 0.0066 | -0.254 | 265 | 47.40 | 48.25 | 1 | 1 | 76.1% | -0.75 | 0.0067 | -0.254 |
| 5.80 | 6.10 | 232 | 1,510 | 75.2% | 0.23 | 0.0062 | -0.240 | 270 | 51.65 | 52.40 | 9 | 2,674 | 75.7% | -0.77 | 0.0063 | -0.239 |
| 5.05 | 5.45 | 14 | 62 | 75.8% | 0.21 | 0.0058 | -0.226 | 275 | 55.80 | 56.65 | 1 | 76.0% | -0.80 | 0.0059 | -0.225 | |
| 4.40 | 4.70 | 38 | 833 | 75.8% | 0.19 | 0.0054 | -0.212 | 280 | 59.75 | 61.60 | 5 | 1,098 | 76.3% | -0.82 | 0.0056 | -0.211 |
| 3.35 | 3.60 | 43 | 1,411 | 76.2% | 0.15 | 0.0047 | -0.185 | 290 | 68.85 | 70.60 | 2 | 1,632 | 77.6% | -0.86 | 0.0048 | -0.183 |
| 2.56 | 2.73 | 84 | 4,160 | 76.9% | 0.12 | 0.0040 | -0.160 | 300 | 77.90 | 79.65 | 3 | 1,347 | 77.1% | -0.89 | 0.0041 | -0.157 |
| 1.95 | 2.11 | 36 | 2,627 | 77.6% | 0.10 | 0.0034 | -0.137 | 310 | 86.70 | 89.70 | 890 | 77.8% | -0.91 | 0.0035 | -0.134 | |
| 1.51 | 1.64 | 54 | 2,789 | 78.6% | 0.08 | 0.0028 | -0.118 | 320 | 96.25 | 99.00 | 3 | 383 | 76.5% | -0.93 | 0.0030 | -0.114 |
| 1.19 | 1.31 | 8 | 2,198 | 79.6% | 0.06 | 0.0024 | -0.101 | 330 | 105.55 | 109.10 | 3 | 302 | 76.7% | -0.95 | 0.0026 | -0.097 |
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。