ARKK option chain ARK Innovation ETF
Cboe delayed options data · के अनुसार 15:33 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±5.6% (78.33–87.55) · ATM IV 39.7% · P/C ओपन इंटरेस्ट 4.16
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 36.70 | 39.20 | 1.00 | 0.0005 | -0.002 | 45 | 0 | 0.6400 | 197.5% | -0.00 | 0.0005 | -0.007 | |||||
| 31.70 | 34.20 | 0.99 | 0.0008 | -0.004 | 50 | 0 | 0.8800 | 178.6% | -0.00 | 0.0008 | -0.008 | |||||
| 26.75 | 29.20 | 74.8% | 0.99 | 0.0013 | -0.007 | 55 | 0 | 0.3400 | 125.0% | -0.01 | 0.0013 | -0.010 | ||||
| 21.75 | 24.20 | 0.99 | 0.0021 | -0.009 | 60 | 0 | 0.1400 | 88.4% | -0.01 | 0.0021 | -0.011 | |||||
| 16.80 | 19.25 | 1 | 62.5% | 0.99 | 0.0037 | -0.011 | 65 | 0 | 0.1500 | 4 | 69.8% | -0.01 | 0.0037 | -0.013 | ||
| 11.95 | 14.25 | 3 | 54.0% | 0.97 | 0.0084 | -0.018 | 70 | 0.0100 | 0.1400 | 1 | 32 | 51.2% | -0.03 | 0.0084 | -0.020 | |
| 7.25 | 9.00 | 2 | 36.4% | 0.91 | 0.0254 | -0.047 | 75 | 0.1100 | 0.4200 | 436 | 43.9% | -0.09 | 0.0255 | -0.048 | ||
| 6.40 | 7.70 | 26.6% | 0.88 | 0.0310 | -0.056 | 76 | 0.3300 | 0.4500 | 6 | 224 | 44.2% | -0.12 | 0.0312 | -0.057 | ||
| 5.55 | 7.30 | 2 | 40.3% | 0.85 | 0.0373 | -0.065 | 77 | 0.3400 | 0.6700 | 1,263 | 43.0% | -0.15 | 0.0375 | -0.066 | ||
| 4.95 | 6.20 | 5 | 39.6% | 0.81 | 0.0440 | -0.075 | 78 | 0.5700 | 0.8300 | 1 | 740 | 43.1% | -0.19 | 0.0442 | -0.075 | |
| 4.05 | 5.50 | 11 | 39.1% | 0.76 | 0.0508 | -0.084 | 79 | 0.7300 | 0.9400 | 1 | 187 | 40.7% | -0.24 | 0.0511 | -0.085 | |
| 3.85 | 5.05 | 2 | 40.1% | 0.74 | 0.0542 | -0.088 | 79.5 | 0.9000 | 1.03 | 1 | 164 | 40.6% | -0.26 | 0.0544 | -0.089 | |
| 3.70 | 4.45 | 2 | 39.6% | 0.71 | 0.0573 | -0.092 | 80 | 1.05 | 1.24 | 52 | 73 | 41.2% | -0.29 | 0.0576 | -0.093 | |
| 3.30 | 4.15 | 39.3% | 0.68 | 0.0602 | -0.096 | 80.5 | 1.21 | 1.30 | 7 | 555 | 40.2% | -0.32 | 0.0605 | -0.096 | ||
| 3.00 | 3.75 | 5 | 38.8% | 0.65 | 0.0628 | -0.099 | 81 | 1.38 | 1.92 | 1,673 | 44.1% | -0.35 | 0.0632 | -0.099 | ||
| 2.55 | 3.35 | 36.6% | 0.62 | 0.0651 | -0.101 | 81.5 | 1.57 | 1.68 | 117 | 40.0% | -0.38 | 0.0654 | -0.102 | |||
| 2.48 | 3.00 | 1 | 33 | 38.1% | 0.58 | 0.0669 | -0.103 | 82 | 1.78 | 2.09 | 115 | 41.7% | -0.42 | 0.0673 | -0.103 | |
| 2.02 | 2.74 | 1 | 1 | 36.5% | 0.55 | 0.0682 | -0.104 | 82.5 | 1.83 | 2.62 | 85 | 42.7% | -0.45 | 0.0686 | -0.104 | |
| 2.16 | 2.41 | 8 | 10 | 39.2% | 0.52 | 0.0690 | -0.104 | 83 | 2.27 | 2.38 | 1,715 | 40.1% | -0.49 | 0.0694 | -0.105 | |
| 1.65 | 2.45 | 16 | 39.2% | 0.48 | 0.0693 | -0.104 | 83.5 | 2.42 | 3.20 | 398 | 43.9% | -0.52 | 0.0697 | -0.104 | ||
| 1.50 | 2.05 | 29 | 38.2% | 0.45 | 0.0690 | -0.102 | 84 | 2.61 | 3.45 | 111 | 42.9% | -0.56 | 0.0694 | -0.103 | ||
| 1.32 | 1.70 | 223 | 37.1% | 0.41 | 0.0681 | -0.101 | 84.5 | 2.65 | 3.85 | 159 | 41.5% | -0.59 | 0.0685 | -0.101 | ||
| 1.13 | 1.65 | 1 | 182 | 38.2% | 0.38 | 0.0667 | -0.098 | 85 | 3.05 | 4.05 | 1,510 | 41.2% | -0.62 | 0.0672 | -0.098 | |
| 0.9900 | 1.46 | 157 | 38.2% | 0.35 | 0.0649 | -0.095 | 85.5 | 3.70 | 4.40 | 100 | 58 | 44.4% | -0.66 | 0.0653 | -0.095 | |
| 0.9800 | 1.15 | 7 | 165 | 38.1% | 0.32 | 0.0626 | -0.091 | 86 | 3.55 | 4.95 | 249 | 41.8% | -0.69 | 0.0630 | -0.091 | |
| 0.7300 | 1.16 | 2 | 38.4% | 0.29 | 0.0599 | -0.087 | 86.5 | 4.10 | 5.30 | 33 | 43.6% | -0.72 | 0.0604 | -0.087 | ||
| 0.6600 | 0.9500 | 3 | 14 | 38.0% | 0.26 | 0.0570 | -0.082 | 87 | 4.35 | 5.65 | 1,023 | 42.2% | -0.75 | 0.0574 | -0.082 | |
| 0.6100 | 0.8200 | 1 | 6 | 38.5% | 0.23 | 0.0538 | -0.077 | 87.5 | 5.00 | 6.00 | 61 | 44.8% | -0.77 | 0.0542 | -0.077 | |
| 0.5900 | 0.6900 | 26 | 292 | 39.0% | 0.21 | 0.0504 | -0.072 | 88 | 5.35 | 6.20 | 442 | 42.3% | -0.80 | 0.0509 | -0.072 | |
| 0.4200 | 0.7300 | 1 | 620 | 39.6% | 0.18 | 0.0469 | -0.067 | 88.5 | 5.75 | 6.65 | 214 | 42.8% | -0.82 | 0.0474 | -0.067 | |
| 0.3100 | 0.7200 | 33 | 40.2% | 0.16 | 0.0434 | -0.061 | 89 | 6.20 | 7.45 | 2 | 87 | 48.0% | -0.84 | 0.0440 | -0.061 | |
| 0.3400 | 0.5700 | 10 | 40.5% | 0.14 | 0.0399 | -0.056 | 89.5 | 6.50 | 7.60 | 68 | 43.2% | -0.86 | 0.0405 | -0.056 | ||
| 0.2700 | 0.4000 | 210 | 38.7% | 0.13 | 0.0365 | -0.051 | 90 | 6.50 | 8.40 | 38 | 42.3% | -0.88 | 0.0371 | -0.051 | ||
| 0.2300 | 0.3600 | 208 | 39.1% | 0.11 | 0.0332 | -0.046 | 90.5 | 7.70 | 8.40 | 1 | 54 | 47.2% | -0.89 | 0.0338 | -0.046 | |
| 0.2000 | 0.2900 | 3 | 44 | 39.0% | 0.10 | 0.0300 | -0.042 | 91 | 8.00 | 8.85 | 46 | 45.3% | -0.91 | 0.0307 | -0.042 | |
| 0.1600 | 0.2900 | 1 | 4 | 39.8% | 0.08 | 0.0270 | -0.037 | 91.5 | 8.20 | 9.50 | 5 | 44.5% | -0.92 | 0.0277 | -0.038 | |
| 0.1200 | 0.2200 | 2 | 39 | 38.8% | 0.07 | 0.0242 | -0.034 | 92 | 9.05 | 9.90 | 9 | 10 | 50.7% | -0.93 | 0.0250 | -0.034 |
| 0.1000 | 0.2500 | 3 | 61 | 42.2% | 0.05 | 0.0192 | -0.027 | 93 | 9.25 | 11.30 | 6 | 46.6% | -0.95 | 0.0201 | -0.027 | |
| 0.0500 | 0.2100 | 43 | 41.1% | 0.05 | 0.0171 | -0.024 | 93.5 | 10.35 | 11.35 | 2 | 51.4% | -0.96 | 0.0180 | -0.024 | ||
| 0.0200 | 0.1600 | 34 | 39.7% | 0.04 | 0.0151 | -0.021 | 94 | 10.55 | 11.90 | 10 | 47.3% | -0.97 | 0.0160 | -0.021 | ||
| 0.0400 | 0.0700 | 51 | 152 | 39.0% | 0.03 | 0.0118 | -0.017 | 95 | 11.95 | 12.85 | 45 | 58.4% | -0.98 | 0.0127 | -0.016 | |
| 0.0200 | 0.0700 | 3 | 35 | 40.3% | 0.02 | 0.0092 | -0.013 | 96 | 12.90 | 13.90 | 1 | 61.7% | -0.98 | 0.0098 | -0.013 | |
| 0 | 0.3600 | 2 | 54.2% | 0.02 | 0.0072 | -0.010 | 97 | 12.90 | 15.10 | -0.99 | 0.0074 | -0.010 | ||||
| 0 | 0.1500 | 6 | 48.7% | 0.01 | 0.0057 | -0.008 | 98 | 13.90 | 16.10 | -0.99 | 0.0051 | -0.008 | ||||
| 0 | 0.1400 | 1 | 205 | 53.0% | 0.01 | 0.0037 | -0.006 | 100 | 15.90 | 18.30 | 53.5% | -1.00 | 0.0022 | -0.007 | ||
| 0 | 2.13 | 22 | 113.1% | 0.00 | 0.0016 | -0.003 | 105 | 20.90 | 23.60 | 79.5% | -1.00 | 0.0003 | -0.006 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Oct 30, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs