ARKK cadeia de opções ARK Innovation ETF

Expiração Cboe delayed options data · em 06:34 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±12.3% (72.16–92.46) · IV ATM 38.2% · P/C open interest 1.66

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
37.00	39.20		142	97.8%	0.99	0.0009	0.000	45	0.0200	0.1300	30	87	67.7%	-0.01	0.0009	-0.003
31.85	34.05		109	77.2%	0.99	0.0016	-0.001	50	0.0200	0.2000		2,534	60.3%	-0.01	0.0016	-0.005
26.95	29.55		92	72.0%	0.98	0.0029	-0.004	55	0.0300	0.2300		114	51.4%	-0.02	0.0029	-0.007
26.00	28.55		21	69.8%	0.97	0.0033	-0.004	56	0.0400	0.3100		77	51.9%	-0.02	0.0033	-0.008
25.05	26.85		29	58.4%	0.97	0.0037	-0.005	57	0.0700	0.2800		10	49.9%	-0.03	0.0038	-0.009
24.10	25.90			57.4%	0.97	0.0042	-0.006	58	0.0700	0.3800		31	50.1%	-0.03	0.0042	-0.009
23.35	24.75		1	56.3%	0.96	0.0048	-0.007	59	0.1400	0.3300		53	48.5%	-0.04	0.0048	-0.010
22.40	23.80		172	55.1%	0.96	0.0054	-0.009	60	0.1800	0.4200	3	4,031	48.8%	-0.04	0.0054	-0.011
21.30	23.05		2	54.4%	0.95	0.0061	-0.010	61	0.2200	0.4900		7	48.4%	-0.05	0.0062	-0.013
20.35	22.10		1	53.0%	0.94	0.0069	-0.011	62	0.2500	0.5000		15	46.8%	-0.05	0.0069	-0.014
19.35	21.05		1	50.0%	0.94	0.0078	-0.013	63	0.3000	0.5600		26	46.1%	-0.06	0.0078	-0.015
18.70	20.20		4	52.4%	0.93	0.0087	-0.014	64	0.3300	0.6300		8	45.1%	-0.07	0.0088	-0.017
17.80	19.35		53	52.0%	0.92	0.0097	-0.016	65	0.4500	0.5500	961	7,527	43.4%	-0.08	0.0098	-0.018
16.70	18.40		1	49.0%	0.91	0.0108	-0.017	66	0.4400	0.7800		53	43.5%	-0.09	0.0109	-0.019
15.80	17.45		1	47.7%	0.90	0.0120	-0.019	67	0.7000	0.8300	1	30	44.0%	-0.10	0.0121	-0.021
15.10	16.65			48.7%	0.88	0.0133	-0.021	68	0.7400	0.9500	3	29	43.0%	-0.11	0.0134	-0.023
14.10	15.70		204	46.4%	0.87	0.0146	-0.023	69	0.7200	1.20		210	42.4%	-0.13	0.0147	-0.025
13.40	14.65		1,159	45.4%	0.85	0.0160	-0.024	70	0.9800	1.20	10	1,550	41.7%	-0.14	0.0162	-0.026
12.45	13.75		7	43.6%	0.84	0.0175	-0.026	71	1.11	1.43		216	41.6%	-0.16	0.0176	-0.028
11.50	12.60	2	33	40.4%	0.82	0.0190	-0.028	72	1.27	1.55	3	121	40.7%	-0.18	0.0192	-0.030
11.00	11.90	2	19	42.1%	0.80	0.0206	-0.030	73	1.54	1.83		280	41.1%	-0.20	0.0207	-0.031
10.10	11.35		402	42.1%	0.78	0.0221	-0.032	74	1.61	2.08		125	40.1%	-0.22	0.0223	-0.033
9.40	10.55		35	41.6%	0.75	0.0236	-0.033	75	1.94	2.28	11	508	39.9%	-0.25	0.0238	-0.035
8.75	9.70	1	375	40.8%	0.73	0.0251	-0.035	76	2.11	2.43		352	38.5%	-0.27	0.0253	-0.036
7.95	9.30		68	41.3%	0.70	0.0265	-0.036	77	2.50	2.73		436	38.6%	-0.30	0.0268	-0.037
6.50	8.30	1	51	36.2%	0.67	0.0278	-0.037	78	2.75	3.10	45	670	38.1%	-0.33	0.0281	-0.038
5.95	7.65	3	17	36.2%	0.65	0.0290	-0.038	79	3.00	3.45		294	37.3%	-0.36	0.0293	-0.040
6.25	6.75	7	1,111	38.4%	0.62	0.0300	-0.039	80	3.55	3.80	1,178	15.4K	37.5%	-0.39	0.0304	-0.040
5.55	6.45	2	284	38.7%	0.58	0.0308	-0.040	81	3.90	4.45		1,173	37.8%	-0.42	0.0313	-0.041
5.15	6.05		561	39.5%	0.55	0.0315	-0.040	82	4.20	4.90	25	1,705	36.9%	-0.45	0.0320	-0.041
4.65	5.55		17	39.2%	0.52	0.0319	-0.041	83	4.70	5.40		304	36.8%	-0.48	0.0324	-0.041
4.10	4.85	1	360	37.9%	0.49	0.0321	-0.040	84	5.10	6.05		1,650	36.5%	-0.51	0.0327	-0.041
3.75	4.30	5	1,126	37.6%	0.46	0.0321	-0.040	85	5.75	6.50	1	1,323	36.3%	-0.55	0.0327	-0.041
3.35	3.90		383	37.5%	0.43	0.0318	-0.040	86	6.20	7.10	83	319	35.6%	-0.58	0.0325	-0.040
2.99	3.55	18	2,401	37.5%	0.40	0.0314	-0.039	87	6.95	7.75		676	35.9%	-0.61	0.0321	-0.039
2.67	3.10	2	2,619	37.0%	0.37	0.0307	-0.038	88	7.55	8.45	18	4	35.7%	-0.64	0.0316	-0.038
2.33	3.10		30	38.0%	0.34	0.0299	-0.037	89	8.40	9.35		113	37.1%	-0.67	0.0308	-0.037
2.14	2.36	830	2,614	36.5%	0.31	0.0289	-0.035	90	9.05	9.85	46	441	35.8%	-0.70	0.0299	-0.036
1.80	2.31		536	36.9%	0.28	0.0278	-0.034	91	9.60	10.75		103	35.5%	-0.72	0.0288	-0.034
1.42	2.10		1,258	36.3%	0.26	0.0266	-0.032	92	10.40	11.50		306	35.4%	-0.75	0.0277	-0.033
1.43	1.88	1	2,035	37.2%	0.24	0.0253	-0.031	93	11.15	12.45		291	35.8%	-0.77	0.0265	-0.031
1.18	1.64	4	82	36.6%	0.22	0.0240	-0.029	94	11.85	13.05		135	33.9%	-0.80	0.0252	-0.029
0.7300	1.33	17	1,232	34.2%	0.20	0.0226	-0.028	95	12.50	13.95		37	32.8%	-0.82	0.0239	-0.028
0.5000	0.9100	86	2,398	37.6%	0.12	0.0159	-0.020	100	16.90	18.60		6	31.3%	-0.90	0.0175	-0.019
0.1000	0.4600	9	604	35.8%	0.07	0.0105	-0.013	105	21.15	23.25		1		-0.96	0.0124	-0.013
0.1000	0.2400		391	37.5%	0.04	0.0068	-0.009	110	25.55	29.45				-0.99	0.0090	-0.008
0.0200	0.1800		1,503	38.8%	0.03	0.0045	-0.006	115	30.75	34.10				-1.00	0.0001	-0.007
0.0200	0.1400	6	350	41.7%	0.02	0.0031	-0.005	120	35.55	39.40		1		-1.00	0.0000	-0.007

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Dec 18, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

ARKK cadeia de opções ARK Innovation ETF

Sorriso de volatilidade — Dec 18, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo