ARKK optieketen ARK Innovation ETF
Cboe delayed options data · per 03:33 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±9.3% (75.07–90.47) · ATM IV 36.5% · P/C open interest 5.11
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 36.65 | 39.70 | 113.0% | 0.99 | 0.0009 | -0.002 | 45 | 0 | 0.2900 | 94.9% | -0.01 | 0.0009 | -0.005 | ||||
| 31.70 | 34.80 | 98.6% | 0.99 | 0.0015 | -0.004 | 50 | 0 | 0.2900 | 80.2% | -0.01 | 0.0014 | -0.007 | ||||
| 26.75 | 29.80 | 83.0% | 0.98 | 0.0023 | -0.005 | 55 | 0 | 0.3000 | 67.2% | -0.02 | 0.0023 | -0.008 | ||||
| 22.55 | 24.80 | 79.2% | 0.97 | 0.0038 | -0.007 | 60 | 0 | 0.5100 | 60.3% | -0.02 | 0.0038 | -0.010 | ||||
| 17.70 | 19.60 | 62.7% | 0.96 | 0.0071 | -0.011 | 65 | 0 | 0.4000 | 2 | 45.4% | -0.04 | 0.0071 | -0.013 | |||
| 13.00 | 14.70 | 51.3% | 0.91 | 0.0144 | -0.021 | 70 | 0.2900 | 0.5000 | 1 | 4 | 39.6% | -0.08 | 0.0145 | -0.022 | ||
| 8.65 | 10.30 | 44.5% | 0.81 | 0.0267 | -0.035 | 75 | 0.8300 | 1.25 | 113 | 37.4% | -0.19 | 0.0268 | -0.036 | |||
| 7.85 | 9.50 | 43.5% | 0.78 | 0.0294 | -0.038 | 76 | 0.9100 | 1.63 | 37.3% | -0.22 | 0.0296 | -0.039 | ||||
| 7.15 | 8.80 | 43.4% | 0.75 | 0.0320 | -0.041 | 77 | 1.13 | 1.70 | 3 | 35.8% | -0.25 | 0.0322 | -0.042 | |||
| 6.50 | 7.05 | 3 | 37.5% | 0.72 | 0.0345 | -0.043 | 78 | 1.44 | 1.98 | 2 | 35.8% | -0.28 | 0.0348 | -0.044 | ||
| 5.80 | 6.40 | 37.2% | 0.68 | 0.0368 | -0.046 | 79 | 1.73 | 2.28 | 1 | 35.4% | -0.32 | 0.0371 | -0.046 | |||
| 5.10 | 5.80 | 3 | 36.9% | 0.64 | 0.0388 | -0.048 | 80 | 2.03 | 2.74 | 5 | 35.4% | -0.36 | 0.0390 | -0.048 | ||
| 4.85 | 6.20 | 40.5% | 0.62 | 0.0396 | -0.048 | 80.5 | 2.11 | 2.85 | 34.4% | -0.38 | 0.0399 | -0.049 | ||||
| 4.60 | 5.15 | 36.9% | 0.60 | 0.0403 | -0.049 | 81 | 2.42 | 3.35 | 2 | 36.2% | -0.40 | 0.0406 | -0.050 | |||
| 4.30 | 5.35 | 39.0% | 0.58 | 0.0410 | -0.050 | 81.5 | 2.53 | 3.35 | 2 | 34.6% | -0.42 | 0.0413 | -0.050 | |||
| 3.90 | 5.35 | 39.6% | 0.56 | 0.0414 | -0.050 | 82 | 2.60 | 3.50 | 33.4% | -0.44 | 0.0418 | -0.050 | ||||
| 3.60 | 4.35 | 6 | 35.8% | 0.54 | 0.0418 | -0.050 | 82.5 | 3.40 | 3.75 | 1 | 36.1% | -0.46 | 0.0422 | -0.051 | ||
| 3.55 | 4.50 | 3 | 38.5% | 0.52 | 0.0421 | -0.050 | 83 | 3.25 | 4.10 | 1 | 34.6% | -0.48 | 0.0425 | -0.051 | ||
| 3.30 | 4.45 | 39.3% | 0.50 | 0.0422 | -0.050 | 83.5 | 3.45 | 4.35 | 1 | 34.2% | -0.50 | 0.0426 | -0.051 | |||
| 3.05 | 3.65 | 36.4% | 0.48 | 0.0422 | -0.050 | 84 | 3.90 | 4.55 | 34.6% | -0.52 | 0.0426 | -0.051 | ||||
| 2.82 | 3.75 | 37.8% | 0.46 | 0.0421 | -0.050 | 84.5 | 4.10 | 4.90 | 34.4% | -0.54 | 0.0425 | -0.050 | ||||
| 2.62 | 3.10 | 2 | 35.7% | 0.44 | 0.0418 | -0.050 | 85 | 4.55 | 5.10 | 2 | 34.7% | -0.56 | 0.0423 | -0.050 | ||
| 2.44 | 2.73 | 34.8% | 0.42 | 0.0414 | -0.049 | 85.5 | 4.90 | 5.35 | 34.6% | -0.59 | 0.0419 | -0.049 | ||||
| 2.27 | 2.59 | 35.0% | 0.40 | 0.0410 | -0.049 | 86 | 5.35 | 5.95 | 3 | 36.6% | -0.61 | 0.0415 | -0.049 | |||
| 2.06 | 3.05 | 38.0% | 0.38 | 0.0404 | -0.048 | 86.5 | 5.05 | 6.10 | 32.6% | -0.63 | 0.0409 | -0.048 | ||||
| 1.95 | 2.48 | 36.3% | 0.36 | 0.0397 | -0.047 | 87 | 5.25 | 6.70 | 33.2% | -0.64 | 0.0403 | -0.047 | ||||
| 1.80 | 2.53 | 37.4% | 0.34 | 0.0389 | -0.046 | 87.5 | 6.10 | 6.80 | 34.4% | -0.66 | 0.0395 | -0.046 | ||||
| 1.61 | 2.53 | 37.9% | 0.32 | 0.0381 | -0.045 | 88 | 5.95 | 7.15 | 31.6% | -0.68 | 0.0387 | -0.045 | ||||
| 1.52 | 2.01 | 36.1% | 0.30 | 0.0372 | -0.044 | 88.5 | 6.35 | 7.70 | 32.8% | -0.70 | 0.0378 | -0.044 | ||||
| 1.37 | 1.87 | 35.9% | 0.29 | 0.0362 | -0.043 | 89 | 7.25 | 7.90 | 34.7% | -0.72 | 0.0368 | -0.043 | ||||
| 1.24 | 1.91 | 36.8% | 0.27 | 0.0352 | -0.042 | 89.5 | 7.50 | 8.20 | 33.5% | -0.73 | 0.0358 | -0.042 | ||||
| 1.12 | 1.79 | 7 | 36.8% | 0.25 | 0.0341 | -0.040 | 90 | 7.50 | 8.85 | 32.6% | -0.75 | 0.0348 | -0.040 | |||
| 1.06 | 1.49 | 35.9% | 0.24 | 0.0330 | -0.039 | 90.5 | 7.55 | 9.20 | 29.8% | -0.77 | 0.0336 | -0.039 | ||||
| 0.9000 | 1.44 | 35.8% | 0.23 | 0.0318 | -0.038 | 91 | 8.00 | 9.65 | 30.2% | -0.78 | 0.0325 | -0.038 | ||||
| 0.8000 | 1.33 | 35.7% | 0.21 | 0.0306 | -0.036 | 91.5 | 8.40 | 10.05 | 29.7% | -0.79 | 0.0314 | -0.036 | ||||
| 0.8000 | 1.19 | 2 | 35.9% | 0.20 | 0.0294 | -0.035 | 92 | 8.80 | 10.45 | 29.1% | -0.81 | 0.0302 | -0.035 | |||
| 0.4500 | 0.8600 | 1 | 37.1% | 0.13 | 0.0224 | -0.028 | 95 | 11.20 | 13.35 | 25.0% | -0.87 | 0.0233 | -0.028 | |||
| 0.0100 | 0.6800 | 39.5% | 0.07 | 0.0137 | -0.019 | 100 | 15.80 | 18.10 | -0.94 | 0.0146 | -0.018 | |||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 09, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs