ARKK chaîne d'options ARK Innovation ETF
Cboe delayed options data · au 03:33 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 ±10.1% (74.42–91.12) · ATM IV 36.4% · P/C open interest 1.31
| 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 | |
| 36.80 | 39.75 | 108.6% | 0.99 | 0.0009 | 0.000 | 45 | 0 | 0.3000 | 7 | 87.6% | -0.01 | 0.0008 | -0.004 | |||
| 32.20 | 34.40 | 500 | 92.5% | 0.99 | 0.0014 | 0.000 | 50 | 0 | 0.1700 | 2,234 | 68.0% | -0.01 | 0.0013 | -0.005 | ||
| 27.05 | 29.85 | 238 | 81.8% | 0.98 | 0.0022 | -0.002 | 55 | 0 | 0.1500 | 731 | 55.4% | -0.01 | 0.0022 | -0.006 | ||
| 26.25 | 28.70 | 79.5% | 0.98 | 0.0024 | -0.002 | 56 | 0 | 0.1600 | 1 | 53.8% | -0.01 | 0.0024 | -0.006 | |||
| 25.25 | 27.70 | 76.4% | 0.98 | 0.0027 | -0.002 | 57 | 0 | 0.1700 | 6 | 52.1% | -0.02 | 0.0027 | -0.007 | |||
| 24.35 | 26.70 | 74.8% | 0.98 | 0.0030 | -0.003 | 58 | 0 | 0.1800 | 162 | 50.4% | -0.02 | 0.0030 | -0.007 | |||
| 23.30 | 25.75 | 71.8% | 0.98 | 0.0033 | -0.004 | 59 | 0 | 0.1900 | 76 | 48.7% | -0.02 | 0.0034 | -0.007 | |||
| 22.45 | 24.65 | 13 | 69.5% | 0.98 | 0.0038 | -0.004 | 60 | 0 | 0.1500 | 1,377 | 45.0% | -0.02 | 0.0038 | -0.008 | ||
| 21.75 | 23.45 | 67.8% | 0.97 | 0.0043 | -0.005 | 61 | 0 | 0.2300 | 3 | 45.9% | -0.02 | 0.0043 | -0.009 | |||
| 20.45 | 21.95 | 8 | 53.8% | 0.97 | 0.0049 | -0.006 | 62 | 0.0600 | 0.2000 | 267 | 44.7% | -0.03 | 0.0049 | -0.009 | ||
| 19.70 | 21.50 | 4 | 61.9% | 0.96 | 0.0056 | -0.007 | 63 | 0.0700 | 0.2200 | 1,410 | 43.5% | -0.03 | 0.0056 | -0.010 | ||
| 18.55 | 20.65 | 50 | 59.1% | 0.96 | 0.0065 | -0.008 | 64 | 0.0800 | 0.3100 | 161 | 43.7% | -0.04 | 0.0065 | -0.011 | ||
| 17.55 | 19.40 | 55 | 53.4% | 0.95 | 0.0075 | -0.010 | 65 | 0.1200 | 0.3400 | 2,946 | 42.9% | -0.04 | 0.0075 | -0.013 | ||
| 16.75 | 18.50 | 59 | 54.0% | 0.95 | 0.0087 | -0.011 | 66 | 0.1600 | 0.3900 | 208 | 42.2% | -0.05 | 0.0087 | -0.014 | ||
| 15.75 | 17.60 | 11 | 52.2% | 0.94 | 0.0100 | -0.013 | 67 | 0.2000 | 0.4500 | 250 | 41.5% | -0.06 | 0.0100 | -0.016 | ||
| 14.75 | 16.60 | 8 | 49.4% | 0.93 | 0.0115 | -0.015 | 68 | 0.3100 | 0.5000 | 119 | 41.3% | -0.07 | 0.0116 | -0.018 | ||
| 14.15 | 15.70 | 361 | 51.0% | 0.91 | 0.0132 | -0.018 | 69 | 0.3400 | 0.6100 | 278 | 40.6% | -0.08 | 0.0133 | -0.020 | ||
| 12.95 | 14.50 | 400 | 44.8% | 0.90 | 0.0150 | -0.020 | 70 | 0.4900 | 0.6000 | 4 | 2,416 | 39.6% | -0.10 | 0.0151 | -0.022 | |
| 12.40 | 13.70 | 402 | 47.1% | 0.88 | 0.0170 | -0.023 | 71 | 0.5700 | 0.7600 | 1 | 304 | 39.4% | -0.12 | 0.0171 | -0.025 | |
| 11.20 | 13.00 | 19 | 44.9% | 0.86 | 0.0191 | -0.025 | 72 | 0.7500 | 0.8700 | 1 | 858 | 39.2% | -0.14 | 0.0192 | -0.028 | |
| 10.65 | 12.05 | 240 | 45.3% | 0.84 | 0.0213 | -0.028 | 73 | 0.8500 | 1.06 | 1,171 | 38.8% | -0.16 | 0.0214 | -0.030 | ||
| 9.65 | 10.90 | 154 | 41.3% | 0.82 | 0.0235 | -0.031 | 74 | 0.8800 | 1.24 | 1 | 766 | 37.4% | -0.18 | 0.0236 | -0.033 | |
| 8.75 | 10.05 | 249 | 39.7% | 0.79 | 0.0257 | -0.034 | 75 | 1.26 | 1.45 | 1 | 7,951 | 38.3% | -0.20 | 0.0258 | -0.035 | |
| 8.25 | 9.65 | 394 | 42.8% | 0.77 | 0.0279 | -0.036 | 76 | 1.22 | 1.70 | 805 | 36.5% | -0.23 | 0.0281 | -0.037 | ||
| 7.60 | 8.85 | 179 | 42.3% | 0.74 | 0.0300 | -0.038 | 77 | 1.49 | 1.94 | 2 | 245 | 36.2% | -0.26 | 0.0302 | -0.040 | |
| 6.90 | 7.55 | 48 | 38.8% | 0.70 | 0.0320 | -0.040 | 78 | 1.81 | 2.31 | 6 | 552 | 36.5% | -0.29 | 0.0322 | -0.042 | |
| 6.20 | 6.80 | 312 | 37.9% | 0.67 | 0.0338 | -0.042 | 79 | 2.00 | 2.64 | 266 | 35.6% | -0.33 | 0.0341 | -0.043 | ||
| 5.60 | 6.15 | 857 | 37.6% | 0.64 | 0.0354 | -0.044 | 80 | 2.68 | 2.96 | 25 | 5,470 | 36.7% | -0.36 | 0.0357 | -0.045 | |
| 5.00 | 5.70 | 307 | 38.0% | 0.60 | 0.0366 | -0.045 | 81 | 2.92 | 3.35 | 1 | 118 | 35.6% | -0.40 | 0.0369 | -0.046 | |
| 4.35 | 5.00 | 1,436 | 36.6% | 0.56 | 0.0376 | -0.046 | 82 | 3.60 | 3.80 | 579 | 36.5% | -0.44 | 0.0379 | -0.046 | ||
| 3.80 | 4.50 | 4 | 847 | 36.3% | 0.52 | 0.0381 | -0.046 | 83 | 4.10 | 4.30 | 24 | 395 | 36.4% | -0.48 | 0.0385 | -0.047 |
| 3.45 | 4.00 | 893 | 36.6% | 0.49 | 0.0383 | -0.046 | 84 | 4.45 | 4.80 | 231 | 35.4% | -0.52 | 0.0387 | -0.046 | ||
| 2.93 | 3.50 | 3 | 1,020 | 35.8% | 0.45 | 0.0381 | -0.046 | 85 | 4.80 | 5.50 | 5 | 378 | 34.8% | -0.55 | 0.0386 | -0.046 |
| 2.64 | 3.25 | 2 | 232 | 36.7% | 0.41 | 0.0375 | -0.045 | 86 | 5.45 | 6.30 | 230 | 35.8% | -0.59 | 0.0381 | -0.045 | |
| 2.29 | 2.88 | 370 | 36.6% | 0.38 | 0.0366 | -0.044 | 87 | 5.65 | 6.70 | 243 | 32.5% | -0.63 | 0.0372 | -0.044 | ||
| 1.91 | 2.48 | 4 | 2,896 | 35.9% | 0.34 | 0.0355 | -0.042 | 88 | 6.85 | 7.35 | 470 | 34.6% | -0.66 | 0.0361 | -0.042 | |
| 1.75 | 2.01 | 2 | 486 | 35.5% | 0.31 | 0.0341 | -0.041 | 89 | 7.10 | 8.15 | 220 | 32.6% | -0.70 | 0.0348 | -0.040 | |
| 1.44 | 1.98 | 54 | 1,649 | 36.4% | 0.28 | 0.0324 | -0.039 | 90 | 8.05 | 8.90 | 477 | 33.5% | -0.73 | 0.0332 | -0.038 | |
| 1.20 | 1.65 | 1 | 86 | 35.7% | 0.25 | 0.0307 | -0.036 | 91 | 8.60 | 9.60 | 31.4% | -0.76 | 0.0315 | -0.036 | ||
| 1.08 | 1.63 | 1,257 | 37.2% | 0.22 | 0.0288 | -0.034 | 92 | 9.15 | 10.75 | 57 | 31.7% | -0.78 | 0.0296 | -0.034 | ||
| 0.9000 | 1.10 | 3 | 330 | 35.0% | 0.20 | 0.0268 | -0.032 | 93 | 9.95 | 11.60 | 2 | 31.2% | -0.81 | 0.0278 | -0.031 | |
| 0.8000 | 1.11 | 1 | 543 | 36.4% | 0.17 | 0.0249 | -0.030 | 94 | 11.75 | 12.20 | 36.1% | -0.83 | 0.0258 | -0.029 | ||
| 0.6800 | 0.8700 | 104 | 4,155 | 35.8% | 0.15 | 0.0229 | -0.027 | 95 | 12.10 | 13.05 | 100 | 31.5% | -0.85 | 0.0239 | -0.026 | |
| 0.2800 | 0.4300 | 6 | 2,512 | 36.4% | 0.08 | 0.0143 | -0.018 | 100 | 16.35 | 17.80 | -0.93 | 0.0154 | -0.016 | |||
| 0.0600 | 0.2800 | 310 | 37.5% | 0.05 | 0.0087 | -0.012 | 105 | 20.70 | 22.45 | -0.97 | 0.0105 | -0.010 | ||||
| 0.0500 | 0.2000 | 10 | 1,178 | 41.2% | 0.03 | 0.0054 | -0.008 | 110 | 25.20 | 28.55 | -0.99 | 0.0059 | -0.008 | |||
| 0 | 0.1600 | 631 | 43.5% | 0.02 | 0.0036 | -0.006 | 115 | 30.20 | 34.20 | -1.00 | 0.0017 | -0.007 | ||||
| 0 | 0.1400 | 732 | 47.4% | 0.01 | 0.0024 | -0.005 | 120 | 35.60 | 38.45 | 175 | -1.00 | 0.0000 | -0.007 | |||
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 — Oct 16, 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