ARKK optieketen ARK Innovation ETF
Cboe delayed options data · per 03:33 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±22.5% (64.12–101.42) · ATM IV 38.9% · P/C open interest 0.99
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 37.95 | 39.60 | 30 | 59.9% | 0.96 | 0.0026 | 0.000 | 45 | 0.3700 | 0.6200 | 1 | 51.9% | -0.03 | 0.0024 | -0.006 | ||
| 33.25 | 34.85 | 167 | 53.8% | 0.94 | 0.0037 | -0.002 | 50 | 0.6700 | 0.7400 | 3 | 189 | 47.9% | -0.05 | 0.0036 | -0.007 | |
| 28.70 | 30.45 | 53 | 50.2% | 0.91 | 0.0053 | -0.005 | 55 | 0.9700 | 1.26 | 5 | 213 | 45.6% | -0.08 | 0.0052 | -0.010 | |
| 24.35 | 25.30 | 46 | 43.5% | 0.87 | 0.0073 | -0.009 | 60 | 1.53 | 2.03 | 117 | 44.1% | -0.12 | 0.0073 | -0.013 | ||
| 20.40 | 22.00 | 44.5% | 0.82 | 0.0096 | -0.012 | 65 | 2.30 | 2.86 | 211 | 41.8% | -0.17 | 0.0097 | -0.016 | |||
| 18.10 | 19.70 | 2 | 43.1% | 0.79 | 0.0110 | -0.014 | 68 | 2.80 | 3.70 | 26 | 41.0% | -0.20 | 0.0112 | -0.018 | ||
| 17.25 | 18.95 | 1 | 42.4% | 0.77 | 0.0115 | -0.015 | 69 | 3.15 | 3.90 | 4 | 40.8% | -0.22 | 0.0117 | -0.018 | ||
| 16.80 | 18.25 | 30 | 42.8% | 0.76 | 0.0120 | -0.016 | 70 | 3.50 | 4.15 | 3 | 38 | 40.8% | -0.23 | 0.0121 | -0.018 | |
| 16.05 | 17.55 | 42.3% | 0.75 | 0.0124 | -0.016 | 71 | 3.70 | 4.50 | 40.5% | -0.24 | 0.0126 | -0.019 | ||||
| 15.15 | 16.80 | 3 | 41.3% | 0.73 | 0.0129 | -0.017 | 72 | 4.00 | 4.85 | 40.3% | -0.26 | 0.0131 | -0.019 | |||
| 14.50 | 15.65 | 333 | 39.9% | 0.72 | 0.0133 | -0.018 | 73 | 4.30 | 5.15 | 1 | 40.0% | -0.27 | 0.0135 | -0.020 | ||
| 14.00 | 15.55 | 41.3% | 0.70 | 0.0137 | -0.018 | 74 | 4.70 | 5.45 | 500 | 39.8% | -0.29 | 0.0140 | -0.020 | |||
| 13.40 | 14.95 | 10 | 41.2% | 0.69 | 0.0141 | -0.019 | 75 | 5.00 | 5.80 | 284 | 39.5% | -0.30 | 0.0144 | -0.021 | ||
| 12.80 | 13.80 | 20 | 39.7% | 0.67 | 0.0145 | -0.019 | 76 | 5.40 | 6.10 | 1 | 39.2% | -0.32 | 0.0148 | -0.021 | ||
| 12.20 | 13.25 | 7 | 39.6% | 0.66 | 0.0149 | -0.019 | 77 | 5.80 | 6.70 | 220 | 39.5% | -0.33 | 0.0152 | -0.021 | ||
| 11.55 | 13.15 | 30 | 40.3% | 0.64 | 0.0152 | -0.020 | 78 | 6.10 | 7.10 | 39.1% | -0.35 | 0.0156 | -0.021 | |||
| 11.05 | 12.55 | 2 | 40.2% | 0.63 | 0.0155 | -0.020 | 79 | 6.45 | 7.35 | 250 | 38.4% | -0.37 | 0.0159 | -0.022 | ||
| 10.50 | 11.60 | 5 | 39.1% | 0.61 | 0.0158 | -0.021 | 80 | 7.10 | 7.85 | 2 | 63 | 38.8% | -0.38 | 0.0162 | -0.022 | |
| 10.10 | 11.50 | 101 | 40.1% | 0.59 | 0.0160 | -0.021 | 81 | 7.40 | 8.35 | 120 | 38.4% | -0.40 | 0.0165 | -0.022 | ||
| 9.60 | 10.95 | 5 | 39.8% | 0.58 | 0.0163 | -0.021 | 82 | 7.80 | 8.75 | 150 | 1 | 37.9% | -0.42 | 0.0168 | -0.022 | |
| 9.15 | 10.35 | 2 | 39.5% | 0.56 | 0.0164 | -0.021 | 83 | 8.55 | 9.25 | 2 | 2 | 38.3% | -0.43 | 0.0170 | -0.022 | |
| 8.70 | 9.45 | 5 | 22 | 38.5% | 0.54 | 0.0166 | -0.021 | 84 | 8.85 | 9.80 | 33 | 37.8% | -0.45 | 0.0172 | -0.022 | |
| 8.20 | 9.45 | 7 | 39.2% | 0.53 | 0.0167 | -0.022 | 85 | 9.35 | 10.35 | 2 | 37.6% | -0.47 | 0.0173 | -0.022 | ||
| 7.75 | 9.00 | 80 | 39.0% | 0.51 | 0.0168 | -0.022 | 86 | 10.20 | 10.95 | 38.2% | -0.48 | 0.0174 | -0.022 | |||
| 7.30 | 8.45 | 5 | 38.5% | 0.50 | 0.0169 | -0.022 | 87 | 10.50 | 11.55 | 37.6% | -0.50 | 0.0176 | -0.022 | |||
| 7.00 | 8.15 | 4 | 38.9% | 0.48 | 0.0169 | -0.022 | 88 | 11.00 | 12.30 | 37.6% | -0.52 | 0.0176 | -0.022 | |||
| 6.55 | 7.85 | 38.8% | 0.46 | 0.0169 | -0.022 | 89 | 11.55 | 12.75 | 50 | 37.1% | -0.54 | 0.0176 | -0.022 | |||
| 6.30 | 7.40 | 1 | 87 | 38.7% | 0.45 | 0.0168 | -0.022 | 90 | 12.60 | 13.30 | 50 | 37.7% | -0.55 | 0.0176 | -0.021 | |
| 6.00 | 6.95 | 249 | 38.6% | 0.43 | 0.0168 | -0.021 | 91 | 12.80 | 14.20 | 31 | 37.3% | -0.57 | 0.0176 | -0.021 | ||
| 5.65 | 6.75 | 244 | 38.7% | 0.42 | 0.0167 | -0.021 | 92 | 13.45 | 14.75 | 36.9% | -0.58 | 0.0176 | -0.021 | |||
| 4.70 | 5.70 | 468 | 38.2% | 0.37 | 0.0162 | -0.021 | 95 | 15.55 | 16.75 | 1 | 36.6% | -0.63 | 0.0173 | -0.020 | ||
| 3.55 | 4.45 | 248 | 38.3% | 0.30 | 0.0151 | -0.019 | 100 | 19.40 | 20.60 | 2 | 36.9% | -0.70 | 0.0164 | -0.018 | ||
| 2.69 | 3.20 | 1 | 13 | 37.7% | 0.25 | 0.0136 | -0.018 | 105 | 22.90 | 24.60 | 35.1% | -0.77 | 0.0151 | -0.015 | ||
| 2.01 | 2.62 | 45 | 38.3% | 0.20 | 0.0120 | -0.015 | 110 | 27.30 | 28.85 | 2 | 34.7% | -0.82 | 0.0138 | -0.013 | ||
| 1.47 | 2.02 | 25 | 38.3% | 0.16 | 0.0104 | -0.013 | 115 | 31.75 | 33.35 | 33.6% | -0.87 | 0.0124 | -0.010 | |||
| 1.12 | 1.56 | 38.6% | 0.13 | 0.0088 | -0.012 | 120 | 36.40 | 37.95 | -0.91 | 0.0111 | -0.008 | |||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Mar 19, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs