ARKK Optionskette ARK Innovation ETF

Verfall Cboe delayed options data · Stand 09:33 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±14.7% (70.19–94.44) · ATM IV 37.8% · P/C Open Interest 1.71

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
38.70	42.65		102	71.2%	0.99	0.0011	0.000	42	0	0.3900		84	71.2%	-0.01	0.0011	-0.004
37.85	41.70		21	73.6%	0.98	0.0012	0.000	43	0	0.4000		28	69.3%	-0.01	0.0012	-0.004
37.20	40.05		184	62.4%	0.98	0.0013	0.000	44	0	0.4100		28	67.4%	-0.01	0.0013	-0.004
35.75	39.75		77	67.0%	0.98	0.0015	0.000	45	0	0.1500		1,371	56.1%	-0.01	0.0014	-0.005
35.00	38.75		101	69.6%	0.98	0.0016	0.000	46	0	0.2300		65	57.7%	-0.02	0.0016	-0.005
33.95	37.80		222	67.0%	0.98	0.0018	0.000	47	0.0200	0.2500		150	57.1%	-0.02	0.0018	-0.005
33.00	36.60		123	61.4%	0.98	0.0019	0.000	48	0	0.2700		494	55.2%	-0.02	0.0019	-0.006
32.95	35.55		158	72.8%	0.98	0.0021	-0.000	49	0.0400	0.2900		203	55.1%	-0.02	0.0021	-0.006
32.05	34.05		552	65.0%	0.97	0.0024	-0.001	50	0.0400	0.3000		1,766	53.5%	-0.02	0.0024	-0.006
31.05	32.95		100	61.1%	0.97	0.0026	-0.001	51	0.0700	0.3400		36	53.3%	-0.02	0.0026	-0.007
30.05	32.05		252	60.1%	0.97	0.0029	-0.002	52	0.0800	0.3700		204	52.3%	-0.03	0.0029	-0.007
29.15	31.00		961	58.4%	0.97	0.0032	-0.003	53	0.1100	0.3900		244	51.4%	-0.03	0.0032	-0.008
28.25	30.05		481	58.0%	0.96	0.0035	-0.003	54	0.1300	0.4300		337	50.6%	-0.03	0.0036	-0.008
27.30	29.15		1,660	57.4%	0.96	0.0039	-0.004	55	0.1700	0.4400	1	780	49.6%	-0.04	0.0039	-0.009
26.35	28.25		2,338	56.7%	0.96	0.0043	-0.005	56	0.1900	0.5100		1,063	49.1%	-0.04	0.0044	-0.009
25.35	27.30		682	54.9%	0.95	0.0048	-0.006	57	0.2200	0.5700		965	48.4%	-0.04	0.0048	-0.010
24.40	26.35		225	53.6%	0.95	0.0053	-0.007	58	0.2500	0.6200		830	47.6%	-0.05	0.0054	-0.011
23.50	25.45		176	53.1%	0.94	0.0059	-0.008	59	0.3000	0.6700		150	46.8%	-0.06	0.0059	-0.012
22.75	24.15		558	50.4%	0.93	0.0065	-0.009	60	0.2600	0.7200	134	1,849	45.1%	-0.06	0.0066	-0.013
21.80	23.45		279	51.0%	0.93	0.0072	-0.010	61	0.5100	0.7300		1,861	45.7%	-0.07	0.0072	-0.014
20.75	22.75		317	50.6%	0.92	0.0079	-0.011	62	0.4800	0.8300		197	44.4%	-0.08	0.0080	-0.015
19.80	21.85		659	49.4%	0.91	0.0087	-0.012	63	0.5400	0.9200		992	43.8%	-0.09	0.0088	-0.016
18.90	20.70		601	46.9%	0.90	0.0095	-0.013	64	0.6300	1.13		1,172	44.1%	-0.10	0.0096	-0.017
18.15	19.60		1,201	45.6%	0.89	0.0104	-0.015	65	0.9000	1.27	3	2,441	44.9%	-0.11	0.0105	-0.018
17.20	18.65		526	44.0%	0.88	0.0113	-0.016	66	0.8100	1.37		1,483	42.9%	-0.12	0.0114	-0.019
16.40	18.10		282	45.5%	0.87	0.0123	-0.017	67	0.9500	1.53		799	42.6%	-0.13	0.0124	-0.020
15.45	17.35		119	44.8%	0.85	0.0133	-0.019	68	1.07	1.62		89	41.7%	-0.14	0.0134	-0.021
14.60	16.45		263	43.7%	0.84	0.0143	-0.020	69	1.21	1.68		496	40.6%	-0.16	0.0144	-0.023
13.90	15.30		707	42.1%	0.82	0.0153	-0.021	70	1.39	1.84	380	2,065	40.2%	-0.17	0.0155	-0.024
12.25	14.75		551	38.9%	0.81	0.0164	-0.023	71	1.70	2.24		684	41.3%	-0.19	0.0166	-0.025
12.55	13.65	3	118	41.8%	0.79	0.0175	-0.024	72	1.75	2.32		611	39.6%	-0.21	0.0177	-0.026
11.50	13.25		212	41.6%	0.77	0.0185	-0.025	73	1.98	2.58		835	39.3%	-0.23	0.0188	-0.028
10.90	12.50		357	41.7%	0.75	0.0196	-0.027	74	2.20	2.88		444	39.0%	-0.25	0.0198	-0.029
10.10	11.60		1,813	40.2%	0.73	0.0206	-0.028	75	2.64	3.40		7,142	40.2%	-0.27	0.0209	-0.030
9.40	11.05	2	251	40.3%	0.71	0.0216	-0.029	76	2.75	3.50	1	507	38.4%	-0.29	0.0219	-0.030
8.95	10.20	6	351	40.1%	0.68	0.0225	-0.030	77	3.15	3.80		1,006	38.3%	-0.32	0.0228	-0.031
8.30	9.50	8	321	39.6%	0.66	0.0233	-0.031	78	3.30	4.15	10	1,520	37.3%	-0.34	0.0237	-0.032
7.75	8.80	2	406	39.2%	0.64	0.0240	-0.032	79	3.85	4.50		1,248	37.5%	-0.36	0.0244	-0.033
7.15	8.00	9	3,598	38.1%	0.61	0.0247	-0.032	80	4.30	5.10		8,941	38.0%	-0.39	0.0251	-0.033
6.55	7.55	3	268	38.1%	0.58	0.0252	-0.033	81	4.75	5.50		856	37.7%	-0.42	0.0257	-0.034
5.85	7.20	1	367	37.9%	0.56	0.0257	-0.033	82	5.35	5.85	190	6,709	37.6%	-0.44	0.0262	-0.034
5.75	7.10	2	2,647	40.2%	0.53	0.0260	-0.033	83	5.45	6.50		238	36.6%	-0.47	0.0266	-0.034
5.05	6.30		1,009	38.3%	0.51	0.0262	-0.033	84	6.00	7.05		1,161	36.6%	-0.50	0.0268	-0.034
4.60	5.60	10	12.7K	37.3%	0.48	0.0263	-0.033	85	6.65	7.45		980	36.3%	-0.52	0.0270	-0.034
4.30	5.15	2	141	37.5%	0.46	0.0262	-0.033	86	7.15	8.10		320	36.1%	-0.55	0.0270	-0.033
3.15	4.75		443	34.9%	0.43	0.0261	-0.033	87	7.85	8.75		461	36.4%	-0.57	0.0269	-0.033
3.60	4.35	24	262	37.2%	0.41	0.0258	-0.032	88	8.45	9.35	1	1,654	36.1%	-0.60	0.0266	-0.032
3.40	4.00		1,613	37.6%	0.38	0.0254	-0.032	89	9.00	10.10	1	253	35.9%	-0.62	0.0263	-0.032
3.10	3.45	15	8,759	36.8%	0.36	0.0250	-0.031	90	9.80	10.90	2	1,188	36.6%	-0.65	0.0259	-0.031
2.73	3.40	1	207	37.2%	0.34	0.0244	-0.030	91	10.20	12.50		261	38.5%	-0.67	0.0254	-0.030
2.52	3.25	1	208	37.8%	0.31	0.0238	-0.029	92	10.90	12.30		150	35.0%	-0.70	0.0249	-0.029
2.22	2.96		2,009	37.4%	0.29	0.0231	-0.028	93	12.05	13.05		116	36.4%	-0.72	0.0242	-0.028
2.09	2.71		165	37.7%	0.27	0.0223	-0.027	94	12.70	13.80		63	35.8%	-0.74	0.0236	-0.027
1.75	2.29	11	1,537	36.4%	0.25	0.0215	-0.026	95	13.40	14.70		278	35.7%	-0.76	0.0228	-0.026
1.50	2.09		9	36.1%	0.23	0.0207	-0.025	96	14.00	15.55		19	34.9%	-0.78	0.0220	-0.025
1.43	2.13		15	37.4%	0.22	0.0198	-0.024	97	15.15	16.15			35.2%	-0.80	0.0212	-0.023
1.35	1.93	4	10	37.6%	0.20	0.0189	-0.023	98	15.65	17.20			34.4%	-0.82	0.0204	-0.022
0.9000	1.50		1,340	34.9%	0.18	0.0180	-0.022	99	16.50	18.15		4	34.6%	-0.83	0.0196	-0.021
1.08	1.39	283	10.1K	36.1%	0.17	0.0171	-0.021	100	17.40	18.90		1,020	33.8%	-0.85	0.0188	-0.020
0.8300	1.47		16	36.9%	0.16	0.0162	-0.019	101	18.20	19.65			31.9%	-0.86	0.0179	-0.019
0.7400	1.35		171	37.0%	0.14	0.0153	-0.018	102	18.40	20.95			26.9%	-0.88	0.0171	-0.017
0.6500	1.23		9	37.0%	0.13	0.0144	-0.017	103	19.95	21.85			33.7%	-0.89	0.0163	-0.016
0.5700	1.13		3	37.0%	0.12	0.0136	-0.016	104	20.95	22.75			33.9%	-0.90	0.0155	-0.015
0.5700	0.8500	1	1,789	36.3%	0.11	0.0127	-0.015	105	22.00	23.35		558	29.8%	-0.92	0.0148	-0.014
0.1700	0.6700	6	622	36.6%	0.07	0.0091	-0.011	110	26.25	28.35		473		-0.96	0.0114	-0.010
0.1600	0.3800	5	21.0K	37.6%	0.05	0.0065	-0.009	115	30.55	34.45		40		-0.99	0.0078	-0.005
0.0100	0.3300	40	265	38.3%	0.03	0.0048	-0.007	120	35.75	39.30				-1.00	0.0006	-0.009

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Jan 15, 2027

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

ARKK Optionskette ARK Innovation ETF

Volatility Smile — Jan 15, 2027

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum