ARKK opsiyon zinciri ARK Innovation ETF

Vade Cboe delayed options data · itibarıyla 18:33 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±9.1% (74.93–89.93) · ATM IV 38.4% · P/C açık pozisyon 3.21

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	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

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

ARKK opsiyon zinciri ARK Innovation ETF

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim