ARKK rantai opsi ARK Innovation ETF
Cboe delayed options data · per 03:33 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 ±2.3% (80.83–84.71) · ATM IV 38.0% · P/C open interest 1.16
| 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 | |
| 37.60 | 39.80 | 565.6% | 1.00 | 0.0001 | 0.000 | 45 | 0 | 0.0300 | 8 | 296.0% | -0.00 | 0.0001 | -0.001 | |||
| 32.60 | 34.80 | 483.3% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 2.13 | 2 | 498.1% | -0.00 | 0.0001 | -0.002 | |||
| 27.60 | 29.80 | 408.1% | 1.00 | 0.0003 | 0.000 | 55 | 0 | 0.4200 | 16 | 294.1% | -0.00 | 0.0002 | -0.002 | |||
| 22.60 | 24.60 | 1 | 328.1% | 1.00 | 0.0005 | -0.001 | 60 | 0 | 0.2200 | 21 | 214.4% | -0.00 | 0.0004 | -0.003 | ||
| 17.50 | 19.20 | 2 | 1 | 239.3% | 1.00 | 0.0009 | -0.002 | 65 | 0 | 1.21 | 524 | 240.6% | -0.00 | 0.0008 | -0.004 | |
| 16.60 | 18.15 | 2 | 13 | 230.1% | 1.00 | 0.0010 | -0.002 | 66 | 0 | 0.7000 | 10 | 199.8% | -0.00 | 0.0010 | -0.004 | |
| 15.70 | 17.50 | 15 | 193.4% | 1.00 | 0.0010 | -0.002 | 66.5 | 0 | 0.2800 | 3 | 160.9% | -0.00 | 0.0010 | -0.004 | ||
| 15.60 | 16.05 | 4 | 4 | 138.0% | 1.00 | 0.0011 | -0.002 | 67 | 0 | 0.3200 | 6 | 160.3% | -0.00 | 0.0011 | -0.004 | |
| 15.15 | 15.55 | 5 | 4 | 140.8% | 1.00 | 0.0012 | -0.002 | 67.5 | 0 | 2.13 | 6 | 250.5% | -0.00 | 0.0012 | -0.004 | |
| 14.20 | 15.05 | 2 | 1 | 1.00 | 0.0013 | -0.002 | 68 | 0 | 0.0800 | 2 | 119.9% | -0.00 | 0.0013 | -0.004 | ||
| 13.90 | 14.55 | 1 | 2 | 1.00 | 0.0014 | -0.002 | 68.5 | 0 | 0.5600 | 2 | 391 | 164.6% | -0.00 | 0.0014 | -0.004 | |
| 13.45 | 14.10 | 2 | 99.5% | 1.00 | 0.0015 | -0.002 | 69 | 0 | 0.3500 | 2 | 1 | 144.2% | -0.00 | 0.0015 | -0.004 | |
| 12.40 | 13.20 | 1 | 14 | 104.7% | 1.00 | 0.0017 | -0.003 | 70 | 0 | 0.2000 | 3 | 55 | 121.1% | -0.00 | 0.0017 | -0.004 |
| 12.00 | 13.20 | 1 | 19 | 151.5% | 1.00 | 0.0019 | -0.003 | 70.5 | 0 | 0.7700 | 1 | 59 | 156.3% | -0.00 | 0.0019 | -0.004 |
| 11.20 | 12.30 | 4 | 14 | 1.00 | 0.0021 | -0.003 | 71 | 0 | 0.0200 | 50 | 80.7% | -0.00 | 0.0021 | -0.004 | ||
| 10.75 | 12.75 | 2 | 4 | 155.6% | 1.00 | 0.0022 | -0.003 | 71.5 | 0 | 0.0400 | 1 | 8 | 84.2% | -0.00 | 0.0022 | -0.004 |
| 10.25 | 12.10 | 3 | 3 | 143.3% | 1.00 | 0.0025 | -0.003 | 72 | 0 | 0.1000 | 1 | 241 | 92.2% | -0.00 | 0.0025 | -0.004 |
| 9.95 | 11.45 | 6 | 10 | 140.2% | 1.00 | 0.0027 | -0.003 | 72.5 | 0 | 0.1500 | 5 | 34 | 94.5% | -0.00 | 0.0027 | -0.005 |
| 9.25 | 11.20 | 3 | 3 | 136.9% | 1.00 | 0.0031 | -0.004 | 73 | 0 | 0.5300 | 8 | 15 | 117.9% | -0.00 | 0.0031 | -0.005 |
| 8.70 | 10.40 | 2 | 115.4% | 0.99 | 0.0034 | -0.004 | 73.5 | 0 | 0.0700 | 8 | 112 | 76.1% | -0.00 | 0.0034 | -0.005 | |
| 8.45 | 9.70 | 1 | 12 | 112.8% | 0.99 | 0.0040 | -0.004 | 74 | 0 | 0.1700 | 5 | 115 | 84.2% | -0.01 | 0.0040 | -0.005 |
| 8.00 | 9.10 | 1 | 3 | 105.3% | 0.99 | 0.0048 | -0.005 | 74.5 | 0 | 0.0200 | 1 | 31 | 57.7% | -0.01 | 0.0048 | -0.006 |
| 7.25 | 8.20 | 58 | 0.99 | 0.0059 | -0.006 | 75 | 0 | 0.0200 | 58 | 54.4% | -0.01 | 0.0059 | -0.007 | |||
| 7.10 | 8.05 | 3 | 207 | 97.4% | 0.99 | 0.0076 | -0.008 | 75.5 | 0 | 0.1500 | 33 | 69.9% | -0.01 | 0.0076 | -0.009 | |
| 6.35 | 7.80 | 154 | 92.2% | 0.99 | 0.0100 | -0.011 | 76 | 0 | 0.0300 | 71 | 50.6% | -0.01 | 0.0100 | -0.012 | ||
| 6.05 | 7.70 | 108.4% | 0.98 | 0.0134 | -0.016 | 76.5 | 0.0100 | 0.0500 | 4,836 | 52.3% | -0.02 | 0.0134 | -0.017 | |||
| 5.45 | 7.15 | 18 | 97.8% | 0.98 | 0.0182 | -0.023 | 77 | 0 | 0.0500 | 31 | 47.2% | -0.02 | 0.0182 | -0.024 | ||
| 4.80 | 6.65 | 3 | 20 | 87.1% | 0.97 | 0.0244 | -0.033 | 77.5 | 0 | 0.0700 | 987 | 46.2% | -0.03 | 0.0244 | -0.033 | |
| 4.55 | 5.65 | 1 | 47 | 73.0% | 0.95 | 0.0323 | -0.045 | 78 | 0 | 0.1100 | 3 | 248 | 46.1% | -0.04 | 0.0323 | -0.046 |
| 4.15 | 5.40 | 3 | 78.6% | 0.94 | 0.0422 | -0.061 | 78.5 | 0.0600 | 0.1400 | 2 | 50 | 47.9% | -0.06 | 0.0422 | -0.062 | |
| 3.60 | 4.70 | 1 | 279 | 65.2% | 0.92 | 0.0541 | -0.081 | 79 | 0.0700 | 0.1400 | 75 | 762 | 44.0% | -0.08 | 0.0541 | -0.082 |
| 3.10 | 3.90 | 1 | 8 | 49.9% | 0.89 | 0.0682 | -0.105 | 79.5 | 0.1000 | 0.2100 | 1 | 2,654 | 43.9% | -0.11 | 0.0682 | -0.105 |
| 2.80 | 3.20 | 3 | 77 | 44.5% | 0.86 | 0.0844 | -0.131 | 80 | 0.1600 | 0.2000 | 74 | 1,303 | 40.8% | -0.14 | 0.0844 | -0.132 |
| 2.27 | 2.96 | 1 | 13 | 45.7% | 0.81 | 0.1024 | -0.160 | 80.5 | 0.2300 | 0.3000 | 271 | 1,964 | 40.9% | -0.18 | 0.1025 | -0.161 |
| 2.05 | 2.20 | 36 | 40.1% | 0.76 | 0.1214 | -0.190 | 81 | 0.3200 | 0.4300 | 75 | 1,125 | 40.8% | -0.24 | 0.1215 | -0.191 | |
| 1.67 | 1.84 | 116 | 39.6% | 0.70 | 0.1396 | -0.218 | 81.5 | 0.4100 | 0.5400 | 353 | 39.0% | -0.30 | 0.1398 | -0.219 | ||
| 1.34 | 1.51 | 1 | 161 | 39.4% | 0.63 | 0.1546 | -0.241 | 82 | 0.5800 | 0.6800 | 163 | 817 | 38.2% | -0.37 | 0.1549 | -0.241 |
| 1.02 | 1.22 | 39 | 38.7% | 0.55 | 0.1637 | -0.254 | 82.5 | 0.7500 | 0.9300 | 3 | 353 | 38.2% | -0.45 | 0.1641 | -0.255 | |
| 0.7700 | 0.9500 | 93 | 212 | 38.3% | 0.47 | 0.1650 | -0.254 | 83 | 0.9900 | 1.17 | 954 | 2,181 | 37.7% | -0.53 | 0.1656 | -0.255 |
| 0.6200 | 0.7500 | 256 | 315 | 39.6% | 0.39 | 0.1584 | -0.242 | 83.5 | 1.29 | 1.46 | 2 | 564 | 37.8% | -0.61 | 0.1591 | -0.243 |
| 0.4600 | 0.5000 | 311 | 705 | 38.1% | 0.31 | 0.1453 | -0.220 | 84 | 1.64 | 1.80 | 7 | 473 | 38.4% | -0.69 | 0.1459 | -0.221 |
| 0.3300 | 0.4100 | 1,457 | 48 | 39.3% | 0.25 | 0.1281 | -0.192 | 84.5 | 2.02 | 2.17 | 164 | 38.8% | -0.75 | 0.1287 | -0.193 | |
| 0.2000 | 0.3100 | 236 | 3,097 | 38.8% | 0.20 | 0.1095 | -0.162 | 85 | 2.29 | 2.59 | 220 | 708 | 35.8% | -0.81 | 0.1100 | -0.163 |
| 0.1600 | 0.2000 | 7 | 2,299 | 39.1% | 0.15 | 0.0914 | -0.133 | 85.5 | 2.71 | 3.10 | 1 | 1,386 | 38.3% | -0.85 | 0.0918 | -0.134 |
| 0.1100 | 0.1700 | 435 | 1,036 | 40.7% | 0.12 | 0.0749 | -0.108 | 86 | 3.20 | 3.50 | 3 | 56 | 38.4% | -0.88 | 0.0752 | -0.108 |
| 0.0200 | 0.2400 | 171 | 44.1% | 0.09 | 0.0606 | -0.086 | 86.5 | 2.79 | 4.10 | 5 | 30 | -0.91 | 0.0608 | -0.085 | ||
| 0.0300 | 0.1100 | 611 | 1,399 | 41.8% | 0.07 | 0.0485 | -0.067 | 87 | 3.90 | 4.65 | 1 | 38 | 36.5% | -0.93 | 0.0486 | -0.066 |
| 0.0100 | 0.0600 | 205 | 5,407 | 43.1% | 0.04 | 0.0302 | -0.040 | 88 | 5.05 | 5.40 | 3 | 266 | -0.96 | 0.0303 | -0.038 | |
| 0 | 0.2100 | 1,709 | 61.0% | 0.02 | 0.0183 | -0.023 | 89 | 4.75 | 6.45 | 2 | -0.98 | 0.0183 | -0.021 | |||
| 0.0100 | 0.0700 | 6 | 1,338 | 57.0% | 0.01 | 0.0109 | -0.013 | 90 | 7.10 | 7.75 | 7 | 40 | 77.9% | -0.99 | 0.0107 | -0.012 |
| 0 | 0.2700 | 264 | 79.2% | 0.01 | 0.0064 | -0.007 | 91 | 7.30 | 8.40 | 1 | 44 | -0.99 | 0.0061 | -0.007 | ||
| 0 | 0.2700 | 1,549 | 86.3% | 0.00 | 0.0038 | -0.004 | 92 | 8.15 | 9.40 | 1 | 4 | -1.00 | 0.0034 | -0.004 | ||
| 0 | 0.2700 | 101 | 93.1% | 0.00 | 0.0022 | -0.002 | 93 | 8.80 | 10.55 | 1 | -1.00 | 0.0018 | -0.003 | |||
| 0 | 0.3300 | 3 | 103.9% | 0.00 | 0.0014 | -0.001 | 94 | 9.80 | 11.80 | -1.00 | 0.0010 | -0.003 | ||||
| 0 | 0.3300 | 29 | 110.6% | 0.00 | 0.0009 | -0.001 | 95 | 10.70 | 13.10 | 200 | -1.00 | 0.0006 | -0.003 | |||
| 0 | 0.0100 | 4 | 88.9% | 0.00 | 0.0002 | -0.000 | 100 | 15.70 | 18.10 | 1,000 | -1.00 | 0.0001 | -0.002 | |||
| 0 | 0.0100 | 109.2% | 0.00 | 0.0001 | -0.000 | 105 | 20.60 | 24.20 | 170.4% | -1.00 | 0.0000 | -0.002 | ||||
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 04, 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