ARKK rantai opsi ARK Innovation ETF

Expirasi Cboe delayed options data · per 03:33 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±5.9% (77.92–87.61) · ATM IV 34.8% · P/C open interest 1.88

CALLS								Strike	PUT
Bid	Tanya	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		Bid	Tanya	Vol	OI	IV	Δ	Γ	Θ
37.25	39.10		25	173.0%	1.00	0.0005	-0.000	45	0	0.1100		2,007	125.4%	-0.00	0.0004	-0.004
32.25	34.10		16	146.5%	1.00	0.0008	-0.002	50	0	0.2400		2,646	117.8%	-0.00	0.0007	-0.005
27.25	29.15		29	123.9%	0.99	0.0012	-0.003	55	0	0.0600		1,520	81.0%	-0.01	0.0012	-0.006
22.60	24.10		428	108.7%	0.99	0.0021	-0.005	60	0	0.0800		4,656	67.7%	-0.01	0.0021	-0.008
17.60	19.05		520	85.5%	0.98	0.0038	-0.008	65	0.0100	0.0800		5,165	53.5%	-0.01	0.0039	-0.010
12.70	13.10		7,141	44.6%	0.97	0.0088	-0.013	70	0.0100	0.1600	10	25.3K	43.1%	-0.03	0.0088	-0.014
11.35	13.25		2,356	59.4%	0.96	0.0108	-0.015	71	0.0100	0.2100		506	42.0%	-0.04	0.0108	-0.017
10.75	12.35		529	62.7%	0.95	0.0135	-0.018	72	0.0200	0.2300	2	2,703	39.8%	-0.04	0.0135	-0.020
9.80	10.95		143	53.5%	0.94	0.0170	-0.022	73	0.1100	0.2300	3	1,594	39.0%	-0.06	0.0170	-0.024
8.85	10.30		300	54.5%	0.92	0.0212	-0.027	74	0.1200	0.3400	10	1,250	38.2%	-0.08	0.0213	-0.028
7.95	8.35		1,517	38.6%	0.90	0.0263	-0.033	75	0.2800	0.3400	30	4,844	37.5%	-0.10	0.0264	-0.034
7.05	8.40		599	48.8%	0.87	0.0322	-0.040	76	0.3000	0.4800		4,051	36.2%	-0.13	0.0323	-0.041
6.15	7.50		448	46.2%	0.84	0.0386	-0.047	77	0.4000	0.6300		10.0K	35.4%	-0.16	0.0387	-0.047
5.25	6.55		511	42.7%	0.80	0.0451	-0.054	78	0.5800	0.8000	8	1,902	34.9%	-0.20	0.0453	-0.054
4.60	4.95	4	5,738	35.4%	0.75	0.0515	-0.060	79	0.9000	1.00	254	23.5K	35.2%	-0.25	0.0517	-0.061
4.30	4.60		1	35.9%	0.72	0.0545	-0.064	79.5	0.8700	1.25		23	34.6%	-0.28	0.0547	-0.064
3.95	4.35	16	3,510	36.5%	0.69	0.0573	-0.066	80	1.15	1.37	5	22.2K	35.3%	-0.31	0.0575	-0.067
3.50	3.90		42	34.5%	0.66	0.0598	-0.069	80.5	1.18	1.50		255	33.8%	-0.34	0.0600	-0.069
3.25	3.80		1,501	36.6%	0.63	0.0619	-0.071	81	1.49	1.65	5	5,264	34.5%	-0.37	0.0622	-0.071
2.87	3.30		5	34.4%	0.60	0.0637	-0.073	81.5	1.69	1.86		14	34.5%	-0.40	0.0640	-0.073
2.74	3.00	3	8,462	35.3%	0.57	0.0650	-0.074	82	1.87	2.13	50	1,535	34.5%	-0.43	0.0653	-0.074
2.44	2.74	4	2	35.0%	0.54	0.0660	-0.074	82.5	2.12	2.36	6	311	34.5%	-0.46	0.0662	-0.075
2.18	2.65		1,802	36.0%	0.50	0.0664	-0.075	83	2.29	2.57	16	1,636	33.6%	-0.50	0.0667	-0.075
1.98	2.23	280	52	34.8%	0.47	0.0663	-0.074	83.5	2.61	2.86	46	163	34.1%	-0.53	0.0666	-0.074
1.73	2.03	24	1,377	34.7%	0.44	0.0658	-0.073	84	2.95	3.15	42	1,008	34.5%	-0.56	0.0661	-0.074
1.60	1.90		155	35.6%	0.40	0.0648	-0.072	84.5	3.05	3.45	6	28	32.9%	-0.60	0.0652	-0.072
1.40	1.62	6	10.7K	34.8%	0.37	0.0634	-0.070	85	3.40	3.80		732	33.4%	-0.63	0.0638	-0.070
1.23	1.54		6	35.4%	0.34	0.0616	-0.068	85.5	3.70	4.10	2	6	32.8%	-0.66	0.0620	-0.068
1.07	1.35	2	525	35.1%	0.31	0.0595	-0.065	86	3.85	4.70		532	33.2%	-0.69	0.0599	-0.066
0.9400	1.12	4	256	34.4%	0.29	0.0570	-0.063	86.5	4.45	4.85		251	33.3%	-0.72	0.0574	-0.063
0.8100	1.00	47	1,995	34.4%	0.26	0.0543	-0.059	87	4.70	5.55		1,075	35.0%	-0.74	0.0547	-0.059
0.6000	0.8400	37	1,106	34.9%	0.21	0.0483	-0.053	88	5.45	6.20		452	33.4%	-0.79	0.0488	-0.053
0.4300	0.6600	1	608	34.9%	0.17	0.0421	-0.047	89	6.45	6.90		142	33.6%	-0.83	0.0426	-0.046
0.3400	0.4300	11	1,934	34.3%	0.14	0.0361	-0.041	90	7.35	7.75		388	33.7%	-0.87	0.0365	-0.040
0.2400	0.3300		609	34.4%	0.11	0.0305	-0.035	91	8.00	8.65		68	28.4%	-0.89	0.0310	-0.035
0.1500	0.4200	10	2,600	37.3%	0.09	0.0257	-0.031	92	8.40	9.65	1	36		-0.91	0.0263	-0.030
0.0900	0.3100		4,856	36.9%	0.07	0.0217	-0.027	93	10.00	10.75	1	108	36.1%	-0.93	0.0223	-0.027
0.0300	0.2600		230	36.8%	0.06	0.0184	-0.024	94	10.00	11.90		19		-0.94	0.0191	-0.023
0.0500	0.2000	5	2,527	38.1%	0.05	0.0157	-0.022	95	11.30	12.55		309		-0.95	0.0164	-0.021
0	0.1300		1,333	44.1%	0.03	0.0077	-0.014	100	16.05	17.50		17		-0.98	0.0087	-0.014
0	0.1100		323	52.2%	0.01	0.0043	-0.009	105	20.70	22.80				-0.99	0.0048	-0.009
0	0.1100		918	60.8%	0.01	0.0026	-0.007	110	25.90	27.80				-1.00	0.0023	-0.005
0	0.0700		49	68.8%	0.01	0.0017	-0.005	115	30.75	32.40				-1.00	0.0009	-0.004
0	0.0300		1,152	65.8%	0.00	0.0012	-0.004	120	35.75	37.80				-1.00	0.0003	-0.004

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Sep 18, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

ARKK rantai opsi ARK Innovation ETF

Volatility smile — Sep 18, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi