ARKK catena di opzioni ARK Innovation ETF

Scadenza Cboe delayed options data · aggiornato al 21:50 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±8.9% (75.66–90.41) · ATM IV 38.2% · P/C open interest 3.19

CALL								Strike	PUT
Bid	Chiedi	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	Chiedi	Vol	OI	IV	Δ	Γ	Θ
36.60	40.50		50	109.7%	1.00	0.0008	-0.001	45	0	0.1800		375	97.6%	-0.01	0.0007	-0.004
31.65	35.50		102	94.3%	0.99	0.0013	-0.002	50	0	0.5900		2,200	100.1%	-0.01	0.0011	-0.006
26.65	30.50		11	78.2%	0.99	0.0020	-0.004	55	0	1.01		639	93.8%	-0.01	0.0018	-0.007
25.65	29.50		2	75.1%	0.99	0.0022	-0.004	56	0	0.7500		8	84.8%	-0.01	0.0020	-0.007
24.65	28.50		9	72.1%	0.99	0.0024	-0.005	57	0	0.9600		2	86.1%	-0.01	0.0022	-0.008
23.65	27.50		10	69.2%	0.98	0.0026	-0.005	58	0	0.7500		11	78.6%	-0.01	0.0025	-0.008
22.65	26.50		94	66.2%	0.98	0.0030	-0.006	59	0	0.7600		4	75.7%	-0.02	0.0028	-0.008
21.65	25.55		72	64.8%	0.98	0.0033	-0.006	60	0	0.9500		720	76.4%	-0.02	0.0032	-0.009
20.70	24.55		2	63.3%	0.98	0.0037	-0.007	61	0	0.6000		1	66.3%	-0.02	0.0036	-0.009
19.70	23.55			60.4%	0.98	0.0042	-0.008	62	0	0.4100		159	58.8%	-0.02	0.0041	-0.010
19.55	21.80		8	59.8%	0.97	0.0048	-0.009	63	0	0.2000		100	49.5%	-0.02	0.0047	-0.011
18.60	20.95		1	60.9%	0.97	0.0055	-0.010	64	0.0800	0.1900		2,466	49.6%	-0.03	0.0054	-0.012
18.55	19.85		45	70.2%	0.96	0.0064	-0.012	65	0	0.3600	5	3,827	49.6%	-0.03	0.0062	-0.014
16.80	18.95		100	58.1%	0.96	0.0074	-0.013	66	0.1000	0.2500		392	46.9%	-0.04	0.0073	-0.015
15.65	17.60		5	46.5%	0.95	0.0086	-0.015	67	0.1500	0.3000		14	46.6%	-0.05	0.0085	-0.017
14.90	17.05		81	54.9%	0.94	0.0100	-0.017	68	0.2100	0.3200	10	296	45.6%	-0.05	0.0099	-0.019
13.85	16.15		70	52.4%	0.93	0.0116	-0.020	69	0.2300	0.5300		34	46.8%	-0.06	0.0115	-0.022
13.55	15.20		829	57.4%	0.92	0.0134	-0.023	70	0.3100	0.6200	1	13.2K	46.4%	-0.08	0.0134	-0.024
12.15	14.05		101	48.5%	0.91	0.0154	-0.026	71	0.3200	0.8200	1	903	46.1%	-0.09	0.0154	-0.027
11.60	12.95		186	48.9%	0.89	0.0177	-0.029	72	0.4500	0.8300	1	539	44.6%	-0.11	0.0176	-0.031
10.55	12.05		158	46.1%	0.87	0.0201	-0.033	73	0.5800	0.9000	12	687	43.6%	-0.13	0.0200	-0.034
9.65	11.00		520	43.2%	0.85	0.0226	-0.036	74	0.6900	1.04	1	465	42.7%	-0.15	0.0226	-0.037
8.75	10.15	5	498	42.0%	0.83	0.0253	-0.040	75	0.8500	1.00	251	1,965	40.5%	-0.17	0.0253	-0.041
8.55	9.35		793	45.8%	0.80	0.0280	-0.043	76	0.8900	1.30	5	971	39.9%	-0.20	0.0280	-0.044
7.30	8.80		437	43.5%	0.77	0.0307	-0.047	77	1.20	1.49		891	39.9%	-0.23	0.0308	-0.048
6.70	7.90		291	42.8%	0.74	0.0333	-0.050	78	1.41	1.79	58	1,137	39.6%	-0.26	0.0334	-0.051
5.95	7.45			39.6%	0.72	0.0346	-0.051	78.5	0.9800	2.47			39.3%	-0.28	0.0347	-0.052
5.50	7.15		267	39.1%	0.70	0.0358	-0.053	79	1.60	2.12	1	822	38.9%	-0.30	0.0359	-0.053
5.30	6.85			40.0%	0.68	0.0369	-0.054	79.5	1.82	2.82	1	1	42.2%	-0.31	0.0370	-0.055
4.20	7.10	4	2,282	38.7%	0.66	0.0380	-0.055	80	1.96	2.26	148	14.2K	37.7%	-0.33	0.0381	-0.056
3.60	5.95			32.3%	0.64	0.0390	-0.056	80.5	2.08	2.54			37.9%	-0.35	0.0391	-0.057
4.85	5.70	1	514	41.2%	0.62	0.0399	-0.057	81	2.28	2.92	2	5,474	38.8%	-0.37	0.0400	-0.058
4.60	5.65	1	1	42.6%	0.60	0.0406	-0.058	81.5	2.55	3.75	1		42.4%	-0.39	0.0408	-0.058
4.45	5.05	1	34	41.5%	0.58	0.0413	-0.059	82	2.66	3.55		192	39.5%	-0.41	0.0415	-0.059
3.85	5.00		6	40.8%	0.56	0.0419	-0.059	82.5	2.20	4.60	4	1	40.2%	-0.44	0.0420	-0.059
3.75	4.35	26	281	39.5%	0.54	0.0423	-0.059	83	3.05	3.60	2,845	9,443	36.8%	-0.46	0.0425	-0.059
3.05	4.70	1		40.2%	0.52	0.0426	-0.059	83.5	3.30	4.95		1	42.4%	-0.48	0.0428	-0.060
3.40	3.70	5	676	39.2%	0.50	0.0428	-0.059	84	3.45	5.00	2	584	40.7%	-0.50	0.0430	-0.059
2.81	3.75			38.8%	0.48	0.0428	-0.059	84.5	2.95	5.65			38.6%	-0.52	0.0430	-0.059
2.90	3.20	6	3,340	38.6%	0.46	0.0427	-0.059	85	4.15	5.60	10	3,532	41.6%	-0.54	0.0430	-0.059
2.15	3.30			37.3%	0.43	0.0425	-0.058	85.5	4.40	6.70			45.5%	-0.56	0.0428	-0.058
1.80	3.25	1	43	37.1%	0.41	0.0422	-0.057	86	4.50	5.10	100	288	34.4%	-0.58	0.0424	-0.058
1.52	3.10			36.7%	0.39	0.0417	-0.057	86.5	4.80	6.85			41.9%	-0.61	0.0420	-0.057
2.13	2.79	1	529	40.2%	0.37	0.0412	-0.056	87	5.20	5.75	1	89	34.6%	-0.63	0.0414	-0.056
1.97	2.51		1	39.6%	0.35	0.0405	-0.054	87.5	5.40	6.25		6	34.7%	-0.65	0.0408	-0.054
1.07	2.08	113	260	33.8%	0.33	0.0397	-0.053	88	4.70	7.35	4	4,977	32.9%	-0.67	0.0400	-0.053
1.61	2.01	1	2	38.1%	0.32	0.0389	-0.052	88.5	6.25	6.90	5		35.1%	-0.68	0.0392	-0.052
0.8700	1.83	5	226	34.2%	0.30	0.0379	-0.051	89	6.50	7.30	1	5,185	34.5%	-0.70	0.0382	-0.050
0.8300	2.01			36.6%	0.28	0.0369	-0.049	89.5	5.60	9.20			36.0%	-0.72	0.0372	-0.049
0.8800	1.46	53	1,804	34.8%	0.26	0.0358	-0.047	90	7.10	7.95	16	572	32.6%	-0.74	0.0362	-0.047
0.9000	1.45	14	657	37.6%	0.23	0.0334	-0.044	91	7.85	9.05		669	34.2%	-0.77	0.0338	-0.043
0.3800	1.20	109	239	34.7%	0.20	0.0309	-0.040	92	8.55	11.15		114	42.4%	-0.80	0.0313	-0.040
0.4000	0.9900		251	35.5%	0.17	0.0283	-0.037	93	9.35	11.20	27	13	36.4%	-0.83	0.0288	-0.036
0.2900	0.9500		259	36.4%	0.15	0.0256	-0.033	94	9.20	12.90		33	34.6%	-0.85	0.0262	-0.033
0.4800	0.6700	833	2,310	37.7%	0.13	0.0230	-0.030	95	11.25	13.05		360	38.7%	-0.88	0.0236	-0.029
0.2700	0.7900	5	687	38.9%	0.11	0.0206	-0.027	96	11.85	13.90		224	34.7%	-0.89	0.0212	-0.026
0.1500	0.3000	7	1,284	38.3%	0.06	0.0127	-0.017	100	15.60	17.65		70	30.2%	-0.95	0.0134	-0.016
0.0400	0.1300	2	494	39.0%	0.03	0.0071	-0.011	105	19.70	23.35		141		-0.97	0.0079	-0.010
0	0.4000		1,408	52.2%	0.02	0.0044	-0.008	110	24.45	28.35				-0.99	0.0054	-0.006
0.0100	0.1400		1,100	50.6%	0.01	0.0029	-0.006	115	29.50	33.35				-1.00	0.0030	-0.004
0	1.41		1,347	83.1%	0.01	0.0021	-0.005	120	34.50	38.35				-1.00	0.0013	-0.003

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Nov 20, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

ARKK catena di opzioni ARK Innovation ETF

Volatility smile — Nov 20, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità