ARKK 옵션 체인 ARK Innovation ETF
Cboe delayed options data · 기준일 18:33 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±9.1% (74.93–89.93) · ATM IV 38.4% · P/C 미결제약정 3.21
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 36.95 | 39.50 | 50 | 137.4% | 0.99 | 0.0009 | -0.002 | 45 | 0 | 0.1600 | 375 | 93.2% | -0.01 | 0.0009 | -0.006 | ||
| 31.95 | 34.55 | 102 | 117.3% | 0.99 | 0.0014 | -0.003 | 50 | 0 | 0.2000 | 2,200 | 81.0% | -0.01 | 0.0014 | -0.007 | ||
| 26.90 | 29.55 | 11 | 97.2% | 0.98 | 0.0023 | -0.005 | 55 | 0 | 0.1200 | 639 | 62.5% | -0.01 | 0.0023 | -0.009 | ||
| 25.85 | 28.55 | 2 | 92.7% | 0.98 | 0.0025 | -0.006 | 56 | 0 | 0.1300 | 8 | 60.7% | -0.02 | 0.0025 | -0.009 | ||
| 24.85 | 27.55 | 9 | 89.1% | 0.98 | 0.0028 | -0.006 | 57 | 0 | 0.1300 | 2 | 58.2% | -0.02 | 0.0028 | -0.009 | ||
| 23.85 | 26.60 | 10 | 86.4% | 0.98 | 0.0031 | -0.007 | 58 | 0 | 0.1300 | 11 | 55.8% | -0.02 | 0.0031 | -0.010 | ||
| 22.85 | 25.60 | 94 | 83.0% | 0.98 | 0.0034 | -0.007 | 59 | 0 | 0.1600 | 4 | 55.1% | -0.02 | 0.0035 | -0.010 | ||
| 21.90 | 24.60 | 72 | 80.3% | 0.98 | 0.0039 | -0.008 | 60 | 0 | 0.1500 | 720 | 52.1% | -0.02 | 0.0039 | -0.011 | ||
| 20.90 | 23.60 | 2 | 76.9% | 0.97 | 0.0043 | -0.009 | 61 | 0 | 0.1600 | 1 | 50.3% | -0.02 | 0.0044 | -0.011 | ||
| 19.90 | 22.25 | 68.2% | 0.97 | 0.0049 | -0.010 | 62 | 0.0200 | 0.1800 | 159 | 49.6% | -0.03 | 0.0049 | -0.012 | |||
| 19.10 | 21.20 | 8 | 67.4% | 0.97 | 0.0056 | -0.011 | 63 | 0.0200 | 0.2000 | 99 | 48.0% | -0.03 | 0.0056 | -0.013 | ||
| 18.30 | 19.90 | 1 | 62.7% | 0.96 | 0.0064 | -0.012 | 64 | 0.0700 | 0.2100 | 2,466 | 47.5% | -0.04 | 0.0064 | -0.014 | ||
| 17.20 | 18.95 | 7 | 38 | 58.8% | 0.96 | 0.0074 | -0.013 | 65 | 0.0600 | 0.2600 | 3,827 | 46.2% | -0.04 | 0.0074 | -0.016 | |
| 16.55 | 18.05 | 100 | 61.8% | 0.95 | 0.0085 | -0.015 | 66 | 0.1500 | 0.3500 | 392 | 47.8% | -0.05 | 0.0085 | -0.017 | ||
| 15.45 | 17.00 | 5 | 56.7% | 0.94 | 0.0098 | -0.017 | 67 | 0.1400 | 0.5000 | 14 | 47.8% | -0.06 | 0.0099 | -0.019 | ||
| 14.50 | 16.10 | 81 | 55.4% | 0.93 | 0.0114 | -0.019 | 68 | 0.1600 | 0.5700 | 271 | 46.5% | -0.06 | 0.0114 | -0.021 | ||
| 13.65 | 15.20 | 70 | 54.9% | 0.92 | 0.0131 | -0.022 | 69 | 0.3200 | 0.6100 | 34 | 46.5% | -0.08 | 0.0132 | -0.024 | ||
| 12.85 | 14.30 | 829 | 54.6% | 0.91 | 0.0151 | -0.025 | 70 | 0.3600 | 0.5700 | 7 | 13.2K | 43.7% | -0.09 | 0.0152 | -0.027 | |
| 11.90 | 13.80 | 101 | 56.0% | 0.89 | 0.0173 | -0.028 | 71 | 0.3800 | 0.6300 | 2 | 902 | 41.8% | -0.11 | 0.0174 | -0.030 | |
| 11.05 | 12.15 | 186 | 48.4% | 0.87 | 0.0196 | -0.031 | 72 | 0.5800 | 0.8000 | 3 | 536 | 42.8% | -0.12 | 0.0198 | -0.033 | |
| 9.90 | 11.60 | 158 | 47.5% | 0.85 | 0.0222 | -0.035 | 73 | 0.5500 | 0.9700 | 687 | 41.1% | -0.15 | 0.0223 | -0.036 | ||
| 9.35 | 10.55 | 520 | 47.1% | 0.83 | 0.0248 | -0.038 | 74 | 0.8400 | 1.05 | 1 | 464 | 41.1% | -0.17 | 0.0249 | -0.040 | |
| 8.55 | 9.70 | 498 | 46.0% | 0.80 | 0.0275 | -0.042 | 75 | 1.00 | 1.25 | 4 | 1,966 | 40.6% | -0.20 | 0.0276 | -0.043 | |
| 7.75 | 8.85 | 793 | 44.6% | 0.77 | 0.0301 | -0.045 | 76 | 1.12 | 1.46 | 969 | 39.5% | -0.23 | 0.0303 | -0.046 | ||
| 7.00 | 8.25 | 437 | 44.9% | 0.74 | 0.0327 | -0.048 | 77 | 1.50 | 1.72 | 8 | 888 | 40.1% | -0.26 | 0.0330 | -0.049 | |
| 6.30 | 7.15 | 291 | 42.1% | 0.71 | 0.0351 | -0.051 | 78 | 1.67 | 2.04 | 7 | 1,135 | 39.2% | -0.29 | 0.0354 | -0.052 | |
| 5.80 | 7.30 | 43.8% | 0.69 | 0.0363 | -0.053 | 78.5 | 1.64 | 2.43 | 39.3% | -0.31 | 0.0366 | -0.053 | ||||
| 5.65 | 6.50 | 267 | 41.9% | 0.67 | 0.0373 | -0.054 | 79 | 1.96 | 2.34 | 189 | 939 | 38.6% | -0.33 | 0.0376 | -0.055 | |
| 5.20 | 6.15 | 40.9% | 0.65 | 0.0383 | -0.055 | 79.5 | 2.12 | 2.60 | 1 | 38.8% | -0.35 | 0.0386 | -0.056 | |||
| 5.05 | 5.50 | 10 | 2,282 | 39.7% | 0.63 | 0.0392 | -0.056 | 80 | 2.36 | 2.78 | 355 | 14.1K | 38.9% | -0.37 | 0.0395 | -0.057 |
| 4.60 | 5.85 | 42.2% | 0.61 | 0.0400 | -0.057 | 80.5 | 2.31 | 2.87 | 36.9% | -0.39 | 0.0403 | -0.057 | ||||
| 4.40 | 5.40 | 514 | 41.7% | 0.59 | 0.0406 | -0.057 | 81 | 2.61 | 3.30 | 5,473 | 38.4% | -0.41 | 0.0410 | -0.058 | ||
| 4.20 | 4.95 | 1 | 41.1% | 0.57 | 0.0412 | -0.058 | 81.5 | 2.65 | 3.45 | 37.0% | -0.43 | 0.0416 | -0.058 | |||
| 3.95 | 4.60 | 34 | 40.6% | 0.55 | 0.0417 | -0.058 | 82 | 3.05 | 3.60 | 193 | 37.3% | -0.45 | 0.0421 | -0.059 | ||
| 3.70 | 4.05 | 6 | 39.0% | 0.53 | 0.0420 | -0.058 | 82.5 | 3.15 | 4.10 | 1 | 37.8% | -0.47 | 0.0425 | -0.059 | ||
| 3.45 | 3.90 | 3 | 282 | 39.4% | 0.51 | 0.0422 | -0.058 | 83 | 3.70 | 4.10 | 1 | 9,443 | 37.9% | -0.49 | 0.0427 | -0.059 |
| 3.10 | 4.25 | 41.7% | 0.49 | 0.0423 | -0.058 | 83.5 | 3.60 | 4.70 | 1 | 37.7% | -0.52 | 0.0428 | -0.059 | |||
| 3.00 | 3.60 | 3 | 674 | 40.0% | 0.47 | 0.0423 | -0.058 | 84 | 3.85 | 4.90 | 584 | 37.0% | -0.54 | 0.0428 | -0.058 | |
| 2.65 | 3.80 | 41.4% | 0.45 | 0.0421 | -0.057 | 84.5 | 4.15 | 5.35 | 37.9% | -0.56 | 0.0427 | -0.058 | ||||
| 2.52 | 2.88 | 67 | 3,320 | 38.0% | 0.42 | 0.0418 | -0.057 | 85 | 4.85 | 5.25 | 9 | 3,530 | 37.8% | -0.58 | 0.0425 | -0.057 |
| 2.33 | 3.30 | 41.1% | 0.40 | 0.0415 | -0.056 | 85.5 | 4.70 | 5.85 | 36.8% | -0.60 | 0.0421 | -0.057 | ||||
| 2.24 | 2.35 | 15 | 54 | 37.5% | 0.38 | 0.0410 | -0.055 | 86 | 5.30 | 5.90 | 288 | 36.8% | -0.62 | 0.0416 | -0.056 | |
| 2.06 | 2.80 | 40.7% | 0.36 | 0.0404 | -0.054 | 86.5 | 5.30 | 6.20 | 34.7% | -0.64 | 0.0411 | -0.055 | ||||
| 1.91 | 2.11 | 8 | 526 | 37.9% | 0.35 | 0.0397 | -0.053 | 87 | 6.10 | 6.55 | 89 | 37.3% | -0.66 | 0.0404 | -0.053 | |
| 1.65 | 2.22 | 38.7% | 0.33 | 0.0389 | -0.052 | 87.5 | 6.10 | 6.95 | 6 | 35.5% | -0.68 | 0.0397 | -0.052 | |||
| 1.60 | 2.08 | 31 | 219 | 39.2% | 0.31 | 0.0380 | -0.050 | 88 | 6.35 | 7.30 | 1 | 4,976 | 34.7% | -0.70 | 0.0388 | -0.051 |
| 1.40 | 1.79 | 37.9% | 0.29 | 0.0371 | -0.049 | 88.5 | 6.65 | 8.00 | 36.2% | -0.72 | 0.0379 | -0.049 | ||||
| 1.35 | 1.62 | 158 | 78 | 38.0% | 0.27 | 0.0360 | -0.047 | 89 | 7.15 | 8.25 | 5,185 | 36.1% | -0.73 | 0.0369 | -0.048 | |
| 1.23 | 1.50 | 38.0% | 0.26 | 0.0349 | -0.046 | 89.5 | 7.40 | 8.80 | 36.2% | -0.75 | 0.0359 | -0.046 | ||||
| 1.13 | 1.29 | 87 | 1,732 | 37.4% | 0.24 | 0.0338 | -0.044 | 90 | 7.75 | 9.10 | 572 | 35.1% | -0.77 | 0.0348 | -0.044 | |
| 0.9300 | 1.16 | 463 | 744 | 37.7% | 0.21 | 0.0314 | -0.041 | 91 | 8.70 | 9.75 | 669 | 34.7% | -0.80 | 0.0324 | -0.041 | |
| 0.7700 | 0.9900 | 101 | 307 | 37.8% | 0.18 | 0.0288 | -0.037 | 92 | 9.55 | 10.45 | 114 | 33.2% | -0.83 | 0.0300 | -0.038 | |
| 0.6400 | 0.8000 | 2 | 251 | 37.5% | 0.16 | 0.0263 | -0.034 | 93 | 10.25 | 11.35 | 3 | 11 | 31.0% | -0.85 | 0.0275 | -0.034 |
| 0.5300 | 0.6800 | 19 | 244 | 37.6% | 0.14 | 0.0238 | -0.031 | 94 | 10.95 | 12.35 | 32 | 1 | 28.0% | -0.87 | 0.0250 | -0.031 |
| 0.4300 | 0.5500 | 164 | 2,317 | 37.4% | 0.12 | 0.0214 | -0.028 | 95 | 12.10 | 13.15 | 360 | 28.3% | -0.89 | 0.0227 | -0.028 | |
| 0.3600 | 0.5200 | 1 | 686 | 38.3% | 0.10 | 0.0192 | -0.025 | 96 | 12.85 | 14.10 | 224 | -0.91 | 0.0206 | -0.026 | ||
| 0.1500 | 0.3000 | 1 | 1,285 | 39.3% | 0.06 | 0.0124 | -0.018 | 100 | 16.95 | 18.00 | 70 | -0.95 | 0.0138 | -0.018 | ||
| 0.0500 | 0.3200 | 2 | 493 | 45.3% | 0.04 | 0.0077 | -0.013 | 105 | 21.40 | 23.30 | 185 | -0.98 | 0.0093 | -0.013 | ||
| 0 | 0.3200 | 1,408 | 50.9% | 0.03 | 0.0051 | -0.010 | 110 | 25.70 | 28.95 | -0.99 | 0.0050 | -0.009 | ||||
| 0.0100 | 0.3200 | 4 | 1,096 | 57.5% | 0.02 | 0.0036 | -0.009 | 115 | 31.05 | 33.75 | -1.00 | 0.0023 | -0.007 | |||
| 0 | 0.7500 | 1,347 | 73.2% | 0.01 | 0.0027 | -0.007 | 120 | 35.60 | 38.95 | -1.00 | 0.0006 | -0.007 | ||||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.