ARKK - ARK ETF Trust - ARK Innovation ETF

Utgång

Calls för September 08, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
ARKK20250912C00071500	71.50	4.60	4.80	0.00	0	2	46.43%	0.90	0.05	-0.07	0.01	0.01
ARKK20250912C00072000	72.00	4.15	4.30	4.25	2	99	42.53%	0.89	0.05	-0.07	0.01	0.01
ARKK20250912C00072500	72.50	3.70	3.85	3.85	2	12	41.67%	0.87	0.06	-0.09	0.02	0.01
ARKK20250912C00073000	73.00	3.25	3.40	3.15	9	310	39.69%	0.84	0.08	-0.09	0.02	0.01
ARKK20250912C00073500	73.50	2.86	2.94	3.00	4	70	39.91%	0.80	0.09	-0.11	0.02	0.01
ARKK20250912C00074000	74.00	2.46	2.54	2.58	3	212	39.16%	0.75	0.10	-0.13	0.03	0.01
ARKK20250912C00074500	74.50	2.09	2.15	2.18	36	63	38.37%	0.70	0.11	-0.14	0.03	0.01
ARKK20250912C00075000	75.00	1.74	1.80	1.94	5	248	37.71%	0.65	0.12	-0.15	0.03	0.01
ARKK20250912C00075500	75.50	1.43	1.48	1.50	30	860	37.40%	0.58	0.13	-0.15	0.03	0.00
ARKK20250912C00076000	76.00	1.15	1.20	1.22	357	7,179	36.85%	0.52	0.13	-0.16	0.03	0.00
ARKK20250912C00076500	76.50	0.91	0.95	0.93	88	5,299	36.22%	0.45	0.14	-0.15	0.03	0.00
ARKK20250912C00077000	77.00	0.70	0.75	0.72	186	584	36.08%	0.38	0.13	-0.15	0.03	0.00
ARKK20250912C00077500	77.50	0.52	0.56	0.59	121	174	35.85%	0.32	0.12	-0.13	0.03	0.00
ARKK20250912C00078000	78.00	0.38	0.42	0.41	429	2,330	34.89%	0.26	0.11	-0.12	0.03	0.00
ARKK20250912C00078500	78.50	0.27	0.31	0.31	65	6,250	35.38%	0.21	0.10	-0.10	0.02	0.00
ARKK20250912C00079000	79.00	0.18	0.23	0.21	320	4,064	34.66%	0.16	0.09	-0.08	0.02	0.00
ARKK20250912C00079500	79.50	0.12	0.17	0.17	7	17	34.27%	0.12	0.07	-0.06	0.02	0.00
ARKK20250912C00080000	80.00	0.08	0.12	0.10	170	426	33.97%	0.08	0.06	-0.05	0.01	0.00
ARKK20250912C00080500	80.50	0.06	0.09	0.07	17	227	33.73%	0.06	0.04	-0.03	0.01	0.00
ARKK20250912C00081000	81.00	0.04	0.11	0.05	36	56	33.34%	0.04	0.03	-0.02	0.01	0.00

Puts för September 08, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
ARKK20250912P00071500	71.50	0.09	0.14	0.13	15	363	43.90%	-0.09	0.04	-0.06	0.01	-0.00
ARKK20250912P00072000	72.00	0.14	0.17	0.18	100	261	41.98%	-0.10	0.05	-0.07	0.01	-0.00
ARKK20250912P00072500	72.50	0.18	0.22	0.23	63	117	41.22%	-0.13	0.06	-0.08	0.02	-0.00
ARKK20250912P00073000	73.00	0.23	0.29	0.23	223	155	39.87%	-0.16	0.08	-0.09	0.02	-0.00
ARKK20250912P00073500	73.50	0.32	0.37	0.35	207	1,187	39.14%	-0.20	0.09	-0.11	0.02	-0.00
ARKK20250912P00074000	74.00	0.41	0.47	0.42	145	301	38.11%	-0.24	0.10	-0.12	0.02	-0.00
ARKK20250912P00074500	74.50	0.54	0.59	0.57	52	160	37.76%	-0.29	0.11	-0.13	0.03	-0.00
ARKK20250912P00075000	75.00	0.69	0.73	0.72	1,784	452	37.50%	-0.35	0.12	-0.15	0.03	-0.00
ARKK20250912P00075500	75.50	0.88	0.92	0.91	307	556	37.04%	-0.41	0.13	-0.15	0.03	-0.00
ARKK20250912P00076000	76.00	1.09	1.14	1.10	105	197	36.84%	-0.48	0.13	-0.16	0.03	-0.00
ARKK20250912P00076500	76.50	1.35	1.37	1.42	16	111	35.88%	-0.55	0.14	-0.15	0.03	-0.00
ARKK20250912P00077000	77.00	1.63	1.68	1.54	16	102	35.24%	-0.62	0.13	-0.14	0.03	-0.00
ARKK20250912P00077500	77.50	1.95	2.01	1.85	5	10	34.95%	-0.68	0.13	-0.13	0.03	-0.01
ARKK20250912P00078000	78.00	2.30	2.37	2.20	14	55	34.90%	-0.74	0.12	-0.12	0.03	-0.01
ARKK20250912P00078500	78.50	2.65	2.77	2.80	1	2	33.79%	-0.80	0.10	-0.09	0.02	-0.01
ARKK20250912P00079000	79.00	3.10	3.20	3.14	5	81	33.87%	-0.85	0.09	-0.08	0.02	-0.01
ARKK20250912P00079500	79.50	3.50	3.65	0.00	0	0	32.90%	-0.89	0.07	-0.06	0.01	-0.01
ARKK20250912P00080000	80.00	3.95	4.10	0.00	0	0	32.17%	-0.93	0.05	-0.04	0.01	-0.01
ARKK20250912P00080500	80.50	4.45	4.60	0.00	0	1	32.49%	-0.95	0.04	-0.03	0.01	-0.01
ARKK20250912P00081000	81.00	4.90	5.10	0.00	0	0	38.18%	-0.94	0.04	-0.04	0.01	-0.01

ARKK - ARK ETF Trust - ARK Innovation ETF - Alternativkedja