ARKK цепочка опционов ARK Innovation ETF

Экспирация Cboe delayed options data · по состоянию на 12:34 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±9.1% (74.84–89.74) · ATM IV 38.2% · P/C открытого интереса 3.19

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	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	100	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	45	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	296	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	903	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	539	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	465	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	1,965	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	971	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	891	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	1,137	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	822	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	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	14.2K	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	5,474	38.0%	-0.41	0.0416	-0.058
3.90	5.00	1	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	192	37.9%	-0.45	0.0428	-0.058
3.55	4.10	6	6	38.8%	0.53	0.0426	-0.058	82.5	3.15	4.10	1	1	37.6%	-0.48	0.0432	-0.058
3.10	3.85	3	281	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	1	37.4%	-0.52	0.0436	-0.058
2.80	3.60	3	676	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	3,340	37.8%	0.42	0.0426	-0.056	85	4.70	5.40	20	3,532	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	43	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	529	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	1	37.1%	0.32	0.0396	-0.050	87.5	6.05	7.10	6	6	35.6%	-0.69	0.0405	-0.051
1.23	1.98	43	260	36.7%	0.30	0.0386	-0.049	88	6.10	7.50	1	4,977	33.9%	-0.71	0.0396	-0.049
1.36	1.61	2	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	226	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	1,804	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	657	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	239	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	13	30.8%	-0.86	0.0274	-0.032
0.4600	0.6900	20	259	37.2%	0.13	0.0234	-0.028	94	10.95	12.45	32	33	27.1%	-0.89	0.0248	-0.029
0.3900	0.5200	169	2,310	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	687	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	1,284	37.8%	0.06	0.0120	-0.017	100	16.95	18.25		70		-0.96	0.0133	-0.017
0	0.3200	2	494	44.3%	0.04	0.0074	-0.012	105	21.45	23.95		141	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	1,100	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

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Nov 20, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

ARKK цепочка опционов ARK Innovation ETF

Улыбка волатильности — Nov 20, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный