ARKK - ARK ETF Trust - ARK Innovation ETF

Tanggal Kadaluarsa

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
ARKK20250912C00070500	70.50	4.45	5.85	0.00	0	2	46.41%	0.85	0.05	-0.08	0.02	0.01
ARKK20250912C00071000	71.00	4.45	4.65	4.14	1	14	37.65%	0.87	0.05	-0.06	0.02	0.01
ARKK20250912C00071500	71.50	3.55	4.25	0.00	0	2	33.32%	0.87	0.06	-0.05	0.02	0.01
ARKK20250912C00072000	72.00	3.65	3.80	3.20	27	86	36.03%	0.82	0.07	-0.07	0.03	0.01
ARKK20250912C00072500	72.50	2.63	3.35	0.00	0	12	25.62%	0.86	0.08	-0.04	0.02	0.01
ARKK20250912C00073000	73.00	2.87	2.93	2.60	4	310	34.02%	0.75	0.09	-0.08	0.03	0.01
ARKK20250912C00073500	73.50	2.38	2.55	2.37	32	62	33.48%	0.71	0.10	-0.09	0.04	0.01
ARKK20250912C00074000	74.00	2.14	2.20	2.12	41	208	33.14%	0.65	0.11	-0.09	0.04	0.01
ARKK20250912C00074500	74.50	1.81	1.87	1.79	63	42	32.92%	0.60	0.11	-0.10	0.04	0.01
ARKK20250912C00075000	75.00	1.51	1.62	1.52	228	130	32.64%	0.54	0.12	-0.10	0.04	0.01
ARKK20250912C00075500	75.50	1.24	1.31	1.26	483	568	32.09%	0.48	0.12	-0.10	0.04	0.01
ARKK20250912C00076000	76.00	1.00	1.05	1.04	7,207	327	31.44%	0.42	0.12	-0.09	0.04	0.01
ARKK20250912C00076500	76.50	0.79	0.99	0.84	5,155	249	32.76%	0.37	0.11	-0.09	0.04	0.00
ARKK20250912C00077000	77.00	0.61	0.65	0.62	299	410	29.81%	0.30	0.11	-0.08	0.04	0.00
ARKK20250912C00077500	77.50	0.47	0.52	0.44	165	106	29.23%	0.25	0.10	-0.07	0.03	0.00
ARKK20250912C00078000	78.00	0.35	0.40	0.36	2,660	124	28.97%	0.20	0.09	-0.06	0.03	0.00
ARKK20250912C00078500	78.50	0.00	0.49	0.25	6,441	73	24.67%	0.12	0.07	-0.03	0.02	0.00
ARKK20250912C00079000	79.00	0.16	0.20	0.17	3,519	576	27.82%	0.11	0.06	-0.04	0.02	0.00
ARKK20250912C00079500	79.50	0.00	0.18	0.11	4	19	24.51%	0.06	0.04	-0.02	0.01	0.00
ARKK20250912C00080000	80.00	0.07	0.14	0.08	140	308	28.74%	0.07	0.04	-0.03	0.01	0.00

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
ARKK20250912P00070500	70.50	0.17	0.21	0.17	164	290	37.09%	-0.10	0.04	-0.05	0.02	-0.00
ARKK20250912P00071000	71.00	0.21	0.25	0.21	281	267	35.90%	-0.12	0.05	-0.05	0.02	-0.00
ARKK20250912P00071500	71.50	0.27	0.30	0.27	363	33	35.25%	-0.14	0.06	-0.06	0.02	-0.00
ARKK20250912P00072000	72.00	0.33	0.36	0.34	199	131	34.88%	-0.17	0.07	-0.07	0.03	-0.00
ARKK20250912P00072500	72.50	0.41	0.45	0.44	101	63	34.29%	-0.21	0.08	-0.07	0.03	-0.00
ARKK20250912P00073000	73.00	0.50	0.56	0.52	55	148	34.10%	-0.25	0.09	-0.08	0.03	-0.00
ARKK20250912P00073500	73.50	0.64	0.68	0.67	1,228	82	33.30%	-0.29	0.10	-0.09	0.04	-0.00
ARKK20250912P00074000	74.00	0.78	0.83	0.78	84	271	32.97%	-0.34	0.11	-0.09	0.04	-0.00
ARKK20250912P00074500	74.50	0.91	1.00	0.97	187	53	33.02%	-0.40	0.11	-0.10	0.04	-0.01
ARKK20250912P00075000	75.00	1.14	1.20	1.17	118	397	31.94%	-0.46	0.12	-0.10	0.04	-0.01
ARKK20250912P00075500	75.50	1.15	1.43	1.40	40	534	31.77%	-0.52	0.12	-0.10	0.04	-0.01
ARKK20250912P00076000	76.00	1.62	1.70	1.72	180	179	31.10%	-0.58	0.12	-0.09	0.04	-0.01
ARKK20250912P00076500	76.50	1.73	1.99	3.10	22	95	30.91%	-0.64	0.12	-0.09	0.04	-0.01
ARKK20250912P00077000	77.00	2.22	2.32	2.25	56	69	30.92%	-0.69	0.11	-0.08	0.04	-0.01
ARKK20250912P00077500	77.50	2.54	2.67	2.62	1	9	28.34%	-0.76	0.10	-0.07	0.03	-0.01
ARKK20250912P00078000	78.00	2.83	3.05	3.05	23	35	29.39%	-0.80	0.09	-0.06	0.03	-0.01
ARKK20250912P00078500	78.50	2.67	3.75	4.34	3	2	27.58%	-0.86	0.08	-0.04	0.02	-0.01
ARKK20250912P00079000	79.00	3.30	4.40	0.00	0	81	27.99%	-0.89	0.06	-0.04	0.02	-0.01
ARKK20250912P00079500	79.50	3.15	4.75	0.00	0	0	31.89%	-0.89	0.06	-0.04	0.02	-0.01
ARKK20250912P00080000	80.00	3.60	6.65	0.00	0	0	59.37%	-0.76	0.05	-0.14	0.03	-0.01

ARKK - ARK ETF Trust - ARK Innovation ETF - Rantai Opsi

Other Listings