ARKK option chain ARK Innovation ETF
Cboe delayed options data · के अनुसार 03:33 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 ±19.0% (66.69–97.94) · ATM IV 37.3% · P/C ओपन इंटरेस्ट 3.78
| 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 | |
| 37.30 | 38.65 | 30 | 55.4% | 0.97 | 0.0021 | 0.000 | 45 | 0.2100 | 0.3000 | 1,841 | 76 | 52.1% | -0.02 | 0.0020 | -0.005 | |
| 32.40 | 34.20 | 171 | 52.3% | 0.95 | 0.0033 | -0.003 | 50 | 0.3600 | 0.4900 | 298 | 8,092 | 48.8% | -0.04 | 0.0033 | -0.007 | |
| 28.10 | 29.35 | 53 | 49.2% | 0.93 | 0.0050 | -0.006 | 55 | 0.7800 | 0.8300 | 2,114 | 944 | 47.5% | -0.07 | 0.0051 | -0.010 | |
| 23.60 | 25.00 | 235 | 46.4% | 0.89 | 0.0074 | -0.010 | 60 | 1.09 | 1.35 | 186 | 7,860 | 44.4% | -0.10 | 0.0074 | -0.014 | |
| 18.60 | 20.85 | 5 | 40.8% | 0.84 | 0.0101 | -0.015 | 65 | 1.81 | 2.33 | 213 | 526 | 43.5% | -0.15 | 0.0102 | -0.018 | |
| 16.90 | 18.60 | 13 | 42.8% | 0.81 | 0.0120 | -0.017 | 68 | 2.33 | 3.05 | 26 | 42.6% | -0.19 | 0.0121 | -0.020 | ||
| 16.10 | 18.00 | 2 | 42.8% | 0.79 | 0.0126 | -0.018 | 69 | 2.34 | 3.20 | 4 | 41.2% | -0.20 | 0.0128 | -0.020 | ||
| 15.40 | 16.75 | 39 | 40.9% | 0.78 | 0.0132 | -0.019 | 70 | 2.68 | 3.30 | 39 | 697 | 40.8% | -0.22 | 0.0134 | -0.021 | |
| 14.55 | 16.60 | 1 | 42.0% | 0.76 | 0.0138 | -0.019 | 71 | 2.63 | 3.85 | 10 | 40.5% | -0.23 | 0.0140 | -0.022 | ||
| 13.80 | 15.80 | 29 | 41.3% | 0.75 | 0.0144 | -0.020 | 72 | 3.05 | 3.90 | 13 | 40.0% | -0.25 | 0.0147 | -0.022 | ||
| 13.40 | 14.70 | 2 | 352 | 40.7% | 0.73 | 0.0150 | -0.021 | 73 | 3.30 | 4.25 | 102 | 39.7% | -0.26 | 0.0153 | -0.023 | |
| 12.50 | 14.15 | 1 | 40.1% | 0.72 | 0.0156 | -0.021 | 74 | 3.70 | 4.50 | 504 | 39.6% | -0.28 | 0.0159 | -0.023 | ||
| 11.75 | 13.55 | 1 | 58 | 39.7% | 0.70 | 0.0162 | -0.022 | 75 | 3.80 | 5.05 | 348 | 39.3% | -0.30 | 0.0165 | -0.024 | |
| 11.45 | 12.70 | 20 | 39.8% | 0.68 | 0.0167 | -0.023 | 76 | 4.30 | 5.20 | 4 | 38.9% | -0.31 | 0.0171 | -0.024 | ||
| 10.80 | 12.20 | 6 | 33 | 39.8% | 0.66 | 0.0172 | -0.023 | 77 | 4.75 | 5.70 | 471 | 39.3% | -0.33 | 0.0176 | -0.025 | |
| 10.30 | 11.55 | 8 | 23 | 39.7% | 0.65 | 0.0177 | -0.024 | 78 | 5.10 | 6.15 | 2 | 39.1% | -0.35 | 0.0181 | -0.025 | |
| 9.20 | 11.20 | 7 | 3 | 38.7% | 0.63 | 0.0181 | -0.024 | 79 | 5.60 | 6.60 | 250 | 39.2% | -0.37 | 0.0186 | -0.025 | |
| 8.55 | 10.55 | 5 | 44 | 38.0% | 0.61 | 0.0185 | -0.024 | 80 | 6.20 | 7.05 | 2 | 61 | 39.5% | -0.39 | 0.0190 | -0.025 |
| 8.50 | 10.10 | 112 | 39.2% | 0.59 | 0.0188 | -0.025 | 81 | 6.25 | 7.40 | 124 | 38.0% | -0.41 | 0.0194 | -0.026 | ||
| 7.55 | 9.15 | 115 | 36.9% | 0.57 | 0.0191 | -0.025 | 82 | 6.75 | 7.80 | 837 | 37.7% | -0.43 | 0.0197 | -0.026 | ||
| 7.80 | 8.60 | 1 | 77 | 38.4% | 0.55 | 0.0194 | -0.025 | 83 | 7.20 | 8.40 | 896 | 37.7% | -0.45 | 0.0200 | -0.026 | |
| 7.30 | 8.55 | 26 | 39.2% | 0.53 | 0.0196 | -0.025 | 84 | 7.80 | 8.90 | 1,729 | 37.7% | -0.47 | 0.0203 | -0.026 | ||
| 6.65 | 8.05 | 24 | 38.5% | 0.51 | 0.0197 | -0.025 | 85 | 8.15 | 9.50 | 19 | 37.3% | -0.49 | 0.0204 | -0.026 | ||
| 6.20 | 7.60 | 79 | 38.2% | 0.49 | 0.0198 | -0.025 | 86 | 8.70 | 10.10 | 116 | 37.2% | -0.51 | 0.0206 | -0.026 | ||
| 5.80 | 7.10 | 99 | 37.9% | 0.47 | 0.0198 | -0.025 | 87 | 9.25 | 10.70 | 1 | 37.0% | -0.53 | 0.0207 | -0.026 | ||
| 5.40 | 6.70 | 257 | 37.8% | 0.46 | 0.0198 | -0.025 | 88 | 9.95 | 11.70 | 48 | 38.1% | -0.55 | 0.0207 | -0.025 | ||
| 5.05 | 6.40 | 75 | 37.9% | 0.44 | 0.0197 | -0.025 | 89 | 10.55 | 12.05 | 162 | 37.3% | -0.57 | 0.0207 | -0.025 | ||
| 4.65 | 6.05 | 215 | 37.7% | 0.42 | 0.0196 | -0.025 | 90 | 11.05 | 12.80 | 260 | 37.1% | -0.59 | 0.0206 | -0.025 | ||
| 4.30 | 6.00 | 247 | 38.3% | 0.40 | 0.0194 | -0.024 | 91 | 11.75 | 13.55 | 70 | 37.3% | -0.61 | 0.0205 | -0.025 | ||
| 3.60 | 5.60 | 267 | 37.0% | 0.38 | 0.0192 | -0.024 | 92 | 12.35 | 13.90 | 39 | 36.2% | -0.62 | 0.0203 | -0.024 | ||
| 3.85 | 4.70 | 115 | 36.8% | 0.37 | 0.0190 | -0.024 | 93 | 13.05 | 14.70 | 1 | 36.4% | -0.64 | 0.0201 | -0.024 | ||
| 3.70 | 4.70 | 37.8% | 0.35 | 0.0187 | -0.023 | 94 | 14.10 | 15.30 | 1 | 36.9% | -0.66 | 0.0199 | -0.023 | |||
| 3.25 | 4.45 | 391 | 37.3% | 0.33 | 0.0184 | -0.023 | 95 | 14.45 | 16.15 | 24 | 36.1% | -0.68 | 0.0196 | -0.023 | ||
| 3.00 | 4.15 | 37.1% | 0.32 | 0.0180 | -0.022 | 96 | 15.60 | 16.95 | 37.3% | -0.70 | 0.0193 | -0.022 | ||||
| 2.64 | 3.90 | 2 | 36.7% | 0.30 | 0.0176 | -0.022 | 97 | 15.90 | 17.55 | 35.4% | -0.71 | 0.0190 | -0.022 | |||
| 2.49 | 3.65 | 4 | 36.8% | 0.29 | 0.0173 | -0.021 | 98 | 17.15 | 18.50 | 37.2% | -0.73 | 0.0187 | -0.021 | |||
| 2.30 | 3.15 | 36.0% | 0.27 | 0.0168 | -0.021 | 99 | 17.50 | 19.20 | 35.5% | -0.74 | 0.0183 | -0.020 | ||||
| 2.41 | 3.05 | 4 | 744 | 37.1% | 0.26 | 0.0164 | -0.020 | 100 | 18.45 | 19.80 | 2 | 35.2% | -0.76 | 0.0180 | -0.020 | |
| 2.12 | 2.97 | 37.1% | 0.24 | 0.0160 | -0.020 | 101 | 19.20 | 20.90 | 35.8% | -0.77 | 0.0176 | -0.019 | ||||
| 1.75 | 2.72 | 36.2% | 0.23 | 0.0155 | -0.019 | 102 | 20.00 | 21.60 | 35.2% | -0.79 | 0.0172 | -0.018 | ||||
| 1.63 | 2.75 | 36.9% | 0.22 | 0.0150 | -0.019 | 103 | 20.55 | 22.70 | 34.9% | -0.80 | 0.0168 | -0.018 | ||||
| 1.51 | 2.47 | 3 | 36.5% | 0.21 | 0.0146 | -0.018 | 104 | 21.50 | 23.25 | 33.9% | -0.81 | 0.0164 | -0.017 | |||
| 1.58 | 2.33 | 108 | 37.3% | 0.20 | 0.0141 | -0.017 | 105 | 22.50 | 24.40 | 35.5% | -0.83 | 0.0160 | -0.016 | |||
| 0.8100 | 1.70 | 1,146 | 36.3% | 0.15 | 0.0117 | -0.014 | 110 | 26.95 | 28.80 | 607 | 34.1% | -0.89 | 0.0139 | -0.013 | ||
| 0.6000 | 1.25 | 33 | 37.0% | 0.11 | 0.0094 | -0.011 | 115 | 31.05 | 33.60 | 1 | -0.94 | 0.0124 | -0.010 | |||
| 0.4100 | 0.9300 | 2 | 37.5% | 0.08 | 0.0074 | -0.009 | 120 | 36.50 | 38.45 | -0.97 | 0.0101 | -0.009 | ||||
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 — Mar 19, 2027
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