ARKK opsiyon zinciri ARK Innovation ETF

Vade Cboe delayed options data · itibarıyla 21:49 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±35.3% (56.26–117.61) · ATM IV 39.6% · P/C açık pozisyon 0.47

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
41.80	44.20	2	702	46.4%	0.92	0.0034	-0.002	45	1.61	2.21		59	48.2%	-0.07	0.0027	-0.006
37.50	40.10		496	45.1%	0.89	0.0041	-0.003	50	2.30	3.05		102	46.8%	-0.09	0.0035	-0.007
33.50	36.10		144	43.8%	0.86	0.0049	-0.005	55	3.15	4.05		23	45.4%	-0.12	0.0043	-0.009
29.50	32.55		133	42.5%	0.82	0.0057	-0.007	60	4.15	5.20		203	44.0%	-0.15	0.0052	-0.010
26.00	29.10		427	41.6%	0.78	0.0065	-0.008	65	5.60	6.35	3	165	42.7%	-0.19	0.0062	-0.011
25.50	28.40		173	41.7%	0.77	0.0067	-0.009	66	5.95	7.05		42	43.4%	-0.20	0.0063	-0.011
25.00	27.70		185	41.7%	0.76	0.0068	-0.009	67	6.20	7.40		7	43.1%	-0.21	0.0065	-0.011
24.50	27.10		204	41.9%	0.76	0.0070	-0.009	68	6.50	7.80		16	43.0%	-0.22	0.0067	-0.012
23.50	26.50		458	41.1%	0.75	0.0071	-0.010	69	6.85	8.15		12	42.9%	-0.22	0.0069	-0.012
23.15	25.85		500	41.4%	0.74	0.0073	-0.010	70	7.20	8.10		127	42.1%	-0.23	0.0070	-0.012
23.70	25.20		237	43.0%	0.73	0.0074	-0.010	71	7.55	8.90		17	42.6%	-0.24	0.0072	-0.012
23.05	24.75		276	43.0%	0.72	0.0075	-0.010	72	7.90	9.35		12	42.6%	-0.25	0.0074	-0.012
21.50	24.05		104	41.2%	0.71	0.0077	-0.011	73	8.30	9.70		21	42.4%	-0.26	0.0075	-0.013
20.50	23.50		107	40.4%	0.70	0.0078	-0.011	74	8.65	10.10		17	42.2%	-0.27	0.0077	-0.013
20.45	22.95		192	41.1%	0.69	0.0079	-0.011	75	9.05	10.10		52	41.5%	-0.28	0.0078	-0.013
19.55	22.45		206	40.5%	0.68	0.0081	-0.011	76	9.40	10.25	2	6	40.9%	-0.29	0.0080	-0.013
19.00	21.85		90	40.3%	0.67	0.0082	-0.012	77	9.80	11.40		59	41.8%	-0.29	0.0081	-0.013
19.15	21.45		128	41.3%	0.67	0.0083	-0.012	78	10.15	11.85		1	41.6%	-0.30	0.0083	-0.013
19.10	20.85		62	41.8%	0.66	0.0084	-0.012	79	10.70	12.35		15	41.7%	-0.31	0.0084	-0.013
17.60	20.40		276	40.3%	0.65	0.0085	-0.012	80	11.20	12.00	15	238	40.5%	-0.32	0.0086	-0.013
17.75	19.75		184	40.9%	0.64	0.0086	-0.012	81	11.55	13.35		34	41.5%	-0.33	0.0087	-0.013
17.35	19.30		77	41.0%	0.63	0.0087	-0.013	82	12.15	13.75	2	43	41.5%	-0.34	0.0088	-0.013
16.00	18.85		74	39.7%	0.62	0.0088	-0.013	83	12.55	14.20		113	41.2%	-0.35	0.0090	-0.014
15.50	18.40		75	39.6%	0.61	0.0089	-0.013	84	13.00	14.80	2	187	41.2%	-0.36	0.0091	-0.014
16.30	17.70		140	40.8%	0.60	0.0090	-0.013	85	13.45	14.90	1	277	40.5%	-0.37	0.0092	-0.014
15.65	17.50		169	40.8%	0.59	0.0090	-0.013	86	14.10	15.85	2	55	41.1%	-0.38	0.0093	-0.014
14.55	17.00		251	39.8%	0.58	0.0091	-0.013	87	14.55	15.25		163	39.4%	-0.39	0.0094	-0.014
14.00	16.60		201	39.5%	0.57	0.0092	-0.013	88	14.95	17.05		100	40.8%	-0.40	0.0095	-0.014
13.75	16.15		204	39.6%	0.56	0.0092	-0.013	89	15.50	17.30		79	40.4%	-0.41	0.0096	-0.014
14.75	15.70		101	41.3%	0.55	0.0093	-0.013	90	16.00	17.70		63	40.0%	-0.42	0.0096	-0.014
13.55	15.30			40.2%	0.55	0.0093	-0.014	91	16.70	18.85		350	40.8%	-0.43	0.0097	-0.014
12.65	14.85		2	39.4%	0.54	0.0094	-0.014	92	17.25	19.45		90	40.8%	-0.44	0.0098	-0.014
12.50	14.55			39.7%	0.53	0.0094	-0.014	93	17.80	20.05		4	40.7%	-0.45	0.0099	-0.014
12.30	14.20			39.9%	0.52	0.0094	-0.014	94	18.40	20.65		7	40.6%	-0.45	0.0099	-0.014
11.05	13.85		290	38.6%	0.51	0.0094	-0.014	95	18.90	20.80		212	39.8%	-0.46	0.0100	-0.014
11.00	12.05	10	131	40.2%	0.47	0.0095	-0.014	100	22.10	23.95		54	39.6%	-0.51	0.0102	-0.013
8.40	10.50		34	38.4%	0.42	0.0094	-0.014	105	25.50	28.00		177	40.2%	-0.56	0.0104	-0.013
7.40	9.15		52	38.5%	0.39	0.0093	-0.014	110	29.05	30.90		121	39.1%	-0.60	0.0104	-0.012
6.35	8.20		21	38.6%	0.35	0.0090	-0.013	115	32.80	34.65		109	38.9%	-0.64	0.0104	-0.011
6.20	7.15		49	39.5%	0.31	0.0087	-0.013	120	36.75	39.25		46	39.8%	-0.68	0.0103	-0.011
4.75	6.25		28	38.4%	0.28	0.0083	-0.012	125	40.85	42.65		1	38.7%	-0.72	0.0101	-0.010
4.10	5.50		35	38.4%	0.26	0.0079	-0.012	130	45.05	47.50			39.7%	-0.75	0.0099	-0.009

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Jan 21, 2028

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

ARKK opsiyon zinciri ARK Innovation ETF

Volatilite gülümsemesi — Jan 21, 2028

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji