Expiration
Puts
for market date March 27, 2025
Calls
for market date March 27, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARKC20251121P00029000 | 29.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 29.38% | -0.34 | 0.07 | -0.01 | 0.08 | -0.06 |
| ARKC20251121P00030000 | 30.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 25.07% | -0.38 | 0.08 | -0.00 | 0.09 | -0.07 |
| ARKC20251121P00031000 | 31.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 20.85% | -0.45 | 0.11 | -0.00 | 0.09 | -0.08 |
| ARKC20251121P00032000 | 32.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 15.93% | -0.55 | 0.15 | -0.00 | 0.10 | -0.09 |
| ARKC20251121P00033000 | 33.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 11.20% | -0.78 | 0.33 | -0.00 | 0.08 | -0.09 |
| ARKC20251121P00034000 | 34.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 25.45% | -0.69 | 0.09 | -0.01 | 0.10 | -0.13 |
| ARKC20251121P00035000 | 35.00 | 0.00 | 4.20 | 0.00 | 0 | 0 | 25.83% | -0.75 | 0.09 | -0.01 | 0.09 | -0.14 |
| ARKC20251121P00036000 | 36.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 26.82% | -0.80 | 0.08 | -0.00 | 0.09 | -0.15 |
| ARKC20251121P00037000 | 37.00 | 0.50 | 5.50 | 0.00 | 0 | 0 | 23.44% | -0.92 | 0.09 | -0.01 | 0.06 | -0.07 |
| ARKC20251121P00038000 | 38.00 | 1.50 | 6.50 | 0.00 | 0 | 0 | 26.13% | -0.93 | 0.08 | -0.01 | 0.06 | -0.08 |
| ARKC20251121P00039000 | 39.00 | 2.50 | 7.50 | 0.00 | 0 | 0 | 28.69% | -0.94 | 0.06 | -0.01 | 0.06 | -0.08 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARKC20251121C00029000 | 29.00 | 2.40 | 7.40 | 0.00 | 0 | 0 | 44.28% | 0.93 | 0.04 | -0.01 | 0.07 | 0.11 |
| ARKC20251121C00030000 | 30.00 | 1.40 | 6.40 | 0.00 | 0 | 0 | 39.55% | 0.90 | 0.05 | -0.01 | 0.08 | 0.11 |
| ARKC20251121C00031000 | 31.00 | 0.40 | 5.40 | 0.00 | 0 | 0 | 34.81% | 0.87 | 0.06 | -0.01 | 0.08 | 0.11 |
| ARKC20251121C00032000 | 32.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 37.01% | 0.81 | 0.06 | -0.01 | 0.09 | 0.10 |
| ARKC20251121C00033000 | 33.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 7.73% | 1.00 | 0.16 | -0.00 | 0.05 | 0.15 |
| ARKC20251121C00034000 | 34.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 13.39% | 0.76 | 0.17 | -0.00 | 0.09 | 0.11 |
| ARKC20251121C00035000 | 35.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 16.79% | 0.62 | 0.14 | -0.00 | 0.10 | 0.09 |
| ARKC20251121C00036000 | 36.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 19.99% | 0.53 | 0.12 | -0.00 | 0.10 | 0.08 |
| ARKC20251121C00037000 | 37.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 23.25% | 0.47 | 0.10 | -0.00 | 0.10 | 0.07 |
| ARKC20251121C00038000 | 38.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 26.06% | 0.43 | 0.08 | -0.01 | 0.09 | 0.06 |
| ARKC20251121C00039000 | 39.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 28.82% | 0.40 | 0.07 | -0.01 | 0.09 | 0.06 |
