ARKK chaîne d'options ARK Innovation ETF
Cboe delayed options data · au 06:34 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±9.1% (74.86–89.76) · ATM IV 38.2% · P/C open interest 3.21
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 36.25 | 39.55 | 50 | 124.4% | 0.99 | 0.0008 | -0.001 | 45 | 0 | 0.1500 | 375 | 92.4% | -0.01 | 0.0008 | -0.005 | ||
| 31.15 | 34.55 | 102 | 102.1% | 0.99 | 0.0013 | -0.003 | 50 | 0 | 0.2200 | 2,200 | 82.2% | -0.01 | 0.0013 | -0.006 | ||
| 25.70 | 29.60 | 11 | 72.7% | 0.99 | 0.0021 | -0.004 | 55 | 0 | 0.1200 | 639 | 62.5% | -0.01 | 0.0021 | -0.008 | ||
| 25.85 | 28.60 | 2 | 95.4% | 0.98 | 0.0024 | -0.005 | 56 | 0 | 0.1300 | 8 | 60.7% | -0.01 | 0.0024 | -0.008 | ||
| 23.70 | 27.60 | 9 | 66.6% | 0.98 | 0.0026 | -0.005 | 57 | 0 | 0.1300 | 2 | 58.2% | -0.02 | 0.0026 | -0.009 | ||
| 23.85 | 26.60 | 10 | 88.2% | 0.98 | 0.0029 | -0.006 | 58 | 0 | 0.1300 | 11 | 55.8% | -0.02 | 0.0029 | -0.009 | ||
| 21.90 | 25.65 | 94 | 67.9% | 0.98 | 0.0033 | -0.007 | 59 | 0 | 0.1600 | 4 | 55.1% | -0.02 | 0.0033 | -0.009 | ||
| 21.15 | 24.65 | 72 | 70.3% | 0.98 | 0.0037 | -0.007 | 60 | 0 | 0.1500 | 720 | 52.1% | -0.02 | 0.0037 | -0.010 | ||
| 19.80 | 23.65 | 2 | 59.3% | 0.98 | 0.0042 | -0.008 | 61 | 0 | 0.1600 | 1 | 50.3% | -0.02 | 0.0042 | -0.011 | ||
| 19.90 | 22.25 | 70.0% | 0.97 | 0.0048 | -0.009 | 62 | 0.0200 | 0.1800 | 159 | 49.6% | -0.03 | 0.0048 | -0.012 | |||
| 19.20 | 21.10 | 8 | 69.0% | 0.97 | 0.0056 | -0.011 | 63 | 0.0400 | 0.2200 | 1 | 99 | 49.4% | -0.03 | 0.0056 | -0.013 | |
| 18.10 | 19.90 | 1 | 61.3% | 0.96 | 0.0064 | -0.012 | 64 | 0.0700 | 0.2100 | 2,466 | 47.5% | -0.04 | 0.0065 | -0.014 | ||
| 16.45 | 19.10 | 7 | 38 | 50.2% | 0.96 | 0.0075 | -0.014 | 65 | 0.0600 | 0.2600 | 3,827 | 46.2% | -0.04 | 0.0075 | -0.016 | |
| 16.35 | 18.05 | 100 | 60.6% | 0.95 | 0.0086 | -0.016 | 66 | 0.1200 | 0.3500 | 392 | 47.2% | -0.05 | 0.0087 | -0.018 | ||
| 15.20 | 16.95 | 5 | 54.2% | 0.94 | 0.0100 | -0.018 | 67 | 0.1400 | 0.5000 | 14 | 47.7% | -0.06 | 0.0101 | -0.020 | ||
| 14.35 | 16.00 | 81 | 53.7% | 0.93 | 0.0116 | -0.021 | 68 | 0.2700 | 0.4000 | 25 | 271 | 45.5% | -0.07 | 0.0117 | -0.022 | |
| 13.45 | 15.20 | 70 | 53.9% | 0.92 | 0.0134 | -0.023 | 69 | 0.3100 | 0.5300 | 34 | 45.3% | -0.08 | 0.0135 | -0.025 | ||
| 12.60 | 14.35 | 829 | 53.6% | 0.91 | 0.0154 | -0.026 | 70 | 0.3600 | 0.7000 | 7 | 13.2K | 45.2% | -0.09 | 0.0154 | -0.028 | |
| 11.70 | 13.80 | 101 | 55.2% | 0.89 | 0.0175 | -0.029 | 71 | 0.3800 | 0.8700 | 2 | 902 | 44.4% | -0.11 | 0.0176 | -0.031 | |
| 10.85 | 12.20 | 186 | 47.9% | 0.87 | 0.0198 | -0.033 | 72 | 0.5800 | 0.8000 | 3 | 536 | 42.8% | -0.13 | 0.0200 | -0.034 | |
| 9.85 | 11.60 | 158 | 47.9% | 0.85 | 0.0223 | -0.036 | 73 | 0.5500 | 0.9700 | 687 | 41.0% | -0.15 | 0.0224 | -0.037 | ||
| 9.15 | 10.55 | 520 | 46.3% | 0.83 | 0.0249 | -0.039 | 74 | 0.8400 | 1.07 | 1 | 464 | 41.2% | -0.17 | 0.0250 | -0.041 | |
| 8.30 | 9.65 | 498 | 44.6% | 0.80 | 0.0275 | -0.043 | 75 | 1.01 | 1.26 | 5 | 1,966 | 40.6% | -0.20 | 0.0277 | -0.044 | |
| 7.60 | 8.85 | 793 | 44.3% | 0.77 | 0.0302 | -0.046 | 76 | 1.21 | 1.49 | 2 | 969 | 40.2% | -0.23 | 0.0304 | -0.047 | |
| 6.80 | 8.25 | 437 | 44.2% | 0.74 | 0.0328 | -0.049 | 77 | 1.30 | 1.83 | 9 | 888 | 39.4% | -0.26 | 0.0331 | -0.050 | |
| 6.10 | 7.20 | 291 | 41.7% | 0.71 | 0.0353 | -0.051 | 78 | 1.74 | 2.11 | 8 | 1,135 | 39.9% | -0.29 | 0.0356 | -0.052 | |
| 5.80 | 7.35 | 44.5% | 0.69 | 0.0365 | -0.053 | 78.5 | 1.64 | 2.43 | 39.2% | -0.31 | 0.0368 | -0.054 | ||||
| 5.50 | 6.55 | 267 | 41.8% | 0.67 | 0.0376 | -0.054 | 79 | 1.94 | 2.40 | 189 | 939 | 38.7% | -0.33 | 0.0379 | -0.055 | |
| 5.20 | 6.20 | 41.5% | 0.65 | 0.0386 | -0.055 | 79.5 | 2.11 | 2.60 | 1 | 38.6% | -0.35 | 0.0390 | -0.056 | |||
| 4.95 | 5.85 | 10 | 2,282 | 41.5% | 0.63 | 0.0396 | -0.056 | 80 | 2.35 | 3.10 | 365 | 14.1K | 40.4% | -0.37 | 0.0399 | -0.056 |
| 4.55 | 5.90 | 42.6% | 0.61 | 0.0404 | -0.056 | 80.5 | 2.31 | 2.96 | 37.2% | -0.39 | 0.0408 | -0.057 | ||||
| 4.30 | 5.40 | 514 | 41.5% | 0.59 | 0.0411 | -0.057 | 81 | 2.62 | 3.25 | 1 | 5,473 | 38.0% | -0.41 | 0.0416 | -0.058 | |
| 3.90 | 5.00 | 1 | 40.1% | 0.57 | 0.0418 | -0.057 | 81.5 | 2.65 | 3.45 | 36.8% | -0.43 | 0.0422 | -0.058 | |||
| 3.80 | 4.60 | 34 | 40.2% | 0.55 | 0.0423 | -0.057 | 82 | 3.10 | 3.70 | 1 | 193 | 37.9% | -0.45 | 0.0428 | -0.058 | |
| 3.55 | 4.10 | 6 | 38.8% | 0.53 | 0.0426 | -0.058 | 82.5 | 3.15 | 4.10 | 1 | 37.6% | -0.48 | 0.0432 | -0.058 | ||
| 3.10 | 3.85 | 3 | 282 | 37.6% | 0.51 | 0.0429 | -0.058 | 83 | 3.55 | 4.15 | 1 | 9,443 | 37.2% | -0.50 | 0.0435 | -0.058 |
| 3.10 | 3.65 | 38.9% | 0.48 | 0.0430 | -0.057 | 83.5 | 3.55 | 4.75 | 1 | 37.4% | -0.52 | 0.0436 | -0.058 | |||
| 2.80 | 3.60 | 3 | 674 | 39.3% | 0.46 | 0.0430 | -0.057 | 84 | 3.85 | 4.90 | 584 | 36.8% | -0.54 | 0.0436 | -0.058 | |
| 2.65 | 3.85 | 41.9% | 0.44 | 0.0429 | -0.056 | 84.5 | 4.10 | 5.40 | 37.6% | -0.56 | 0.0435 | -0.057 | ||||
| 2.39 | 2.93 | 67 | 3,320 | 37.8% | 0.42 | 0.0426 | -0.056 | 85 | 4.70 | 5.40 | 20 | 3,530 | 37.5% | -0.58 | 0.0433 | -0.056 |
| 1.91 | 2.69 | 35.9% | 0.40 | 0.0422 | -0.055 | 85.5 | 4.85 | 5.60 | 36.0% | -0.61 | 0.0430 | -0.055 | ||||
| 2.00 | 2.50 | 15 | 54 | 37.2% | 0.38 | 0.0418 | -0.054 | 86 | 5.30 | 6.05 | 288 | 37.3% | -0.63 | 0.0425 | -0.054 | |
| 1.95 | 2.34 | 37.9% | 0.36 | 0.0411 | -0.053 | 86.5 | 5.25 | 6.30 | 34.7% | -0.65 | 0.0419 | -0.053 | ||||
| 1.39 | 2.18 | 8 | 526 | 35.6% | 0.34 | 0.0404 | -0.051 | 87 | 5.90 | 6.70 | 89 | 36.6% | -0.67 | 0.0412 | -0.052 | |
| 1.63 | 1.91 | 1 | 37.1% | 0.32 | 0.0396 | -0.050 | 87.5 | 6.05 | 7.10 | 6 | 35.6% | -0.69 | 0.0405 | -0.051 | ||
| 1.23 | 1.98 | 43 | 219 | 36.7% | 0.30 | 0.0386 | -0.049 | 88 | 6.10 | 7.50 | 1 | 4,976 | 33.9% | -0.71 | 0.0396 | -0.049 |
| 1.36 | 1.61 | 2 | 36.8% | 0.28 | 0.0376 | -0.047 | 88.5 | 6.65 | 8.00 | 35.7% | -0.73 | 0.0386 | -0.048 | |||
| 1.26 | 1.62 | 165 | 78 | 37.7% | 0.26 | 0.0365 | -0.045 | 89 | 7.15 | 8.15 | 5,185 | 34.9% | -0.74 | 0.0376 | -0.046 | |
| 1.13 | 1.50 | 37.6% | 0.25 | 0.0354 | -0.044 | 89.5 | 7.40 | 8.80 | 35.6% | -0.76 | 0.0364 | -0.044 | ||||
| 1.02 | 1.17 | 93 | 1,732 | 36.0% | 0.23 | 0.0341 | -0.042 | 90 | 7.90 | 9.00 | 572 | 34.8% | -0.78 | 0.0352 | -0.042 | |
| 0.7100 | 1.09 | 465 | 744 | 35.8% | 0.20 | 0.0315 | -0.038 | 91 | 8.70 | 9.80 | 669 | 34.3% | -0.81 | 0.0327 | -0.039 | |
| 0.3100 | 0.9600 | 101 | 307 | 34.0% | 0.17 | 0.0288 | -0.035 | 92 | 9.55 | 10.65 | 114 | 34.1% | -0.84 | 0.0301 | -0.035 | |
| 0.3100 | 0.8000 | 3 | 251 | 34.7% | 0.15 | 0.0260 | -0.031 | 93 | 9.25 | 12.45 | 3 | 11 | 30.8% | -0.86 | 0.0274 | -0.032 |
| 0.4600 | 0.6900 | 20 | 244 | 37.2% | 0.13 | 0.0234 | -0.028 | 94 | 10.95 | 12.45 | 32 | 1 | 27.1% | -0.89 | 0.0248 | -0.029 |
| 0.3900 | 0.5200 | 169 | 2,317 | 36.8% | 0.11 | 0.0209 | -0.026 | 95 | 12.30 | 13.30 | 360 | 33.2% | -0.91 | 0.0225 | -0.026 | |
| 0.2900 | 0.5200 | 1 | 686 | 37.6% | 0.10 | 0.0186 | -0.023 | 96 | 13.30 | 14.30 | 224 | 35.0% | -0.92 | 0.0202 | -0.024 | |
| 0.1000 | 0.2600 | 1 | 1,285 | 37.8% | 0.06 | 0.0120 | -0.017 | 100 | 16.95 | 18.25 | 70 | -0.96 | 0.0133 | -0.017 | ||
| 0 | 0.3200 | 2 | 493 | 44.3% | 0.04 | 0.0074 | -0.012 | 105 | 21.45 | 23.95 | 185 | 44.3% | -0.98 | 0.0088 | -0.011 | |
| 0 | 0.3200 | 1,408 | 51.1% | 0.02 | 0.0050 | -0.010 | 110 | 25.55 | 29.45 | -0.99 | 0.0045 | -0.009 | ||||
| 0.0100 | 0.3200 | 4 | 1,096 | 57.7% | 0.02 | 0.0036 | -0.008 | 115 | 30.55 | 34.45 | -1.00 | 0.0018 | -0.008 | |||
| 0 | 0.7500 | 1,347 | 73.4% | 0.01 | 0.0027 | -0.007 | 120 | 35.75 | 39.45 | -1.00 | 0.0003 | -0.008 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs