ARKK option chain ARK Innovation ETF

Expiration Cboe delayed options data · as of 00:33 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±4.1% (79.40–86.14) · ATM IV 32.1% · P/C open interest 1.82

CALLS								Strike	PUTS
Bid	Ask	Vol	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		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
37.20	39.65			253.7%	1.00	0.0003	0.000	45	0	0.3900			199.9%	-0.00	0.0002	-0.003
32.20	34.70			217.8%	1.00	0.0004	-0.000	50	0	0.2700			159.2%	-0.00	0.0004	-0.003
27.40	29.65			187.8%	1.00	0.0007	-0.002	55	0	0.1000			114.6%	-0.00	0.0006	-0.004
22.40	24.60			153.8%	1.00	0.0011	-0.003	60	0	0.0400		23	82.5%	-0.00	0.0011	-0.005
17.55	19.40			122.0%	0.99	0.0021	-0.004	65	0	0.0400		1,708	63.8%	-0.01	0.0021	-0.006
16.55	18.40			116.1%	0.99	0.0024	-0.004	66	0	0.1000		1	68.0%	-0.01	0.0024	-0.006
16.05	18.05			116.5%	0.99	0.0025	-0.005	66.5	0	0.2700			77.7%	-0.01	0.0025	-0.006
15.55	17.40			110.2%	0.99	0.0027	-0.005	67	0	0.2700		1	75.4%	-0.01	0.0027	-0.007
15.05	16.90			107.3%	0.99	0.0029	-0.005	67.5	0	0.0500		3	56.4%	-0.01	0.0029	-0.007
14.60	16.55			108.6%	0.99	0.0032	-0.005	68	0	0.2700		11	71.0%	-0.01	0.0032	-0.007
13.75	15.90			94.8%	0.99	0.0034	-0.005	68.5	0	0.2700		45	68.8%	-0.01	0.0034	-0.007
13.55	15.35			97.5%	0.99	0.0038	-0.006	69	0	0.2700		1	66.6%	-0.01	0.0038	-0.007
12.70	15.05			91.5%	0.99	0.0041	-0.006	69.5	0	0.0500		27	49.3%	-0.01	0.0041	-0.008
12.20	14.55		10	88.7%	0.99	0.0045	-0.006	70	0	0.2700		79	62.2%	-0.01	0.0046	-0.008
12.05	13.85			88.9%	0.99	0.0050	-0.007	70.5	0	0.2700		88	60.0%	-0.01	0.0050	-0.008
11.25	13.40		1	81.0%	0.99	0.0057	-0.008	71	0	0.2700		2,288	57.9%	-0.01	0.0057	-0.009
11.05	12.95			85.1%	0.98	0.0064	-0.008	71.5	0	0.2700		154	55.7%	-0.01	0.0064	-0.010
10.65	12.30		2	81.3%	0.98	0.0073	-0.009	72	0	0.2700		52	53.5%	-0.02	0.0073	-0.011
9.75	12.05			75.6%	0.98	0.0085	-0.011	72.5	0	0.1000		97	42.9%	-0.02	0.0085	-0.012
9.65	11.60			80.7%	0.98	0.0099	-0.012	73	0	0.1200		48	42.3%	-0.02	0.0099	-0.013
8.75	11.00		3	69.1%	0.97	0.0116	-0.014	73.5	0	0.1400		87	41.4%	-0.03	0.0116	-0.015
8.30	10.35		6	64.5%	0.97	0.0136	-0.016	74	0	0.2900		430	45.6%	-0.03	0.0136	-0.017
8.15	9.95		1	69.4%	0.96	0.0161	-0.019	74.5	0	0.2200		109	40.9%	-0.04	0.0161	-0.020
7.65	9.45		1	66.4%	0.96	0.0190	-0.022	75	0	0.2700		59	40.6%	-0.04	0.0191	-0.023
7.20	8.55			57.9%	0.95	0.0224	-0.026	75.5	0	0.3100		119	39.6%	-0.05	0.0225	-0.027
6.45	8.20		4	53.4%	0.94	0.0264	-0.030	76	0	0.3500		57	38.5%	-0.06	0.0264	-0.031
6.05	7.70		4	52.2%	0.92	0.0309	-0.035	76.5	0.1000	0.2700	20	56	36.7%	-0.08	0.0309	-0.035
5.70	6.55	1	15	41.0%	0.91	0.0358	-0.040	77	0.1600	0.2500	72	1,339	35.3%	-0.09	0.0359	-0.040
5.30	5.80	2	108	35.6%	0.89	0.0413	-0.045	77.5	0.2100	0.3300	2	298	35.7%	-0.11	0.0414	-0.046
4.85	5.60	3	9	39.1%	0.87	0.0473	-0.051	78	0.2600	0.3500	1	57	34.4%	-0.13	0.0474	-0.052
3.90	4.45	2	111	32.0%	0.82	0.0600	-0.064	79	0.4100	0.5300	3	49	34.2%	-0.18	0.0601	-0.064
3.65	4.15	2	4	35.2%	0.78	0.0665	-0.070	79.5	0.4500	0.6500	26	39	33.5%	-0.22	0.0666	-0.070
3.00	3.65	1	267	30.2%	0.75	0.0728	-0.076	80	0.5800	0.7600	293	415	33.4%	-0.25	0.0730	-0.076
3.00	3.25		19	34.0%	0.71	0.0787	-0.081	80.5	0.6500	0.8600	28	289	32.0%	-0.29	0.0789	-0.082
2.57	2.89		153	32.7%	0.67	0.0839	-0.086	81	0.7900	1.06		300	32.2%	-0.33	0.0842	-0.086
2.34	2.63		12	34.1%	0.63	0.0882	-0.090	81.5	0.9500	1.24		263	32.0%	-0.37	0.0885	-0.090
2.02	2.28	25	25	33.2%	0.58	0.0914	-0.093	82	1.15	1.41	256	2,035	31.6%	-0.42	0.0917	-0.093
1.72	2.00		5	32.8%	0.54	0.0933	-0.094	82.5	1.36	1.65	250	266	31.5%	-0.46	0.0936	-0.095
1.48	1.74	5	298	32.8%	0.49	0.0938	-0.094	83	1.62	1.90	8	54	31.5%	-0.51	0.0941	-0.095
1.30	1.48	50	12	32.8%	0.44	0.0930	-0.093	83.5	1.87	2.17	7	129	31.2%	-0.56	0.0932	-0.094
1.13	1.30	13	620	33.3%	0.40	0.0907	-0.091	84	2.24	2.50		263	32.1%	-0.60	0.0910	-0.091
0.9300	1.13	3	12	33.2%	0.36	0.0873	-0.088	84.5	2.53	2.80		75	31.6%	-0.65	0.0876	-0.088
0.7800	0.9200	8	596	32.8%	0.31	0.0829	-0.084	85	2.91	3.15	16	36	32.0%	-0.69	0.0832	-0.084
0.6200	0.7700	254	351	32.4%	0.28	0.0777	-0.079	85.5	3.25	3.55	2	524	32.2%	-0.72	0.0779	-0.079
0.5500	0.6700	6	647	33.2%	0.24	0.0720	-0.074	86	3.60	4.25	2	166	35.6%	-0.76	0.0722	-0.074
0.4600	0.5500	3	44	33.3%	0.21	0.0661	-0.069	86.5	4.10	4.35	1	262	33.4%	-0.79	0.0663	-0.069
0.3200	0.4900	1	340	33.0%	0.18	0.0601	-0.064	87	4.50	5.10	101	1,063	37.9%	-0.82	0.0603	-0.063
0.2500	0.3700		277	34.6%	0.14	0.0487	-0.053	88	5.25	5.70		3	32.7%	-0.86	0.0489	-0.053
0.1400	0.3900			35.1%	0.12	0.0436	-0.049	88.5	5.70	6.60	3	1	40.9%	-0.88	0.0438	-0.048
0.0900	0.3100		173	34.4%	0.10	0.0388	-0.044	89	6.15	6.65	5	104	33.6%	-0.90	0.0391	-0.044
0.1000	0.2300	109	2,964	36.5%	0.08	0.0307	-0.037	90	7.10	7.50	9	81	31.1%	-0.92	0.0312	-0.036
0	0.3200		285	39.9%	0.06	0.0242	-0.030	91	7.00	8.65		1		-0.94	0.0248	-0.030
0.0300	0.1000	1	26	36.3%	0.05	0.0192	-0.025	92	7.80	9.60	1	3		-0.96	0.0199	-0.025
0	0.2900		31	45.8%	0.04	0.0152	-0.021	93	8.95	10.65		2		-0.97	0.0160	-0.022
0	0.2800		10	48.7%	0.03	0.0122	-0.018	94	9.95	11.65		1		-0.97	0.0130	-0.018
0.0200	0.1000	1	69	44.6%	0.02	0.0098	-0.015	95	10.70	13.05		1		-0.98	0.0106	-0.015
0	0.2800			54.9%	0.02	0.0079	-0.013	96	11.70	14.05				-0.98	0.0087	-0.013
0	0.2700			57.6%	0.02	0.0064	-0.011	97	12.70	15.05				-0.99	0.0071	-0.010
0	0.0100			43.1%	0.01	0.0036	-0.007	100	15.70	18.05				-1.00	0.0035	-0.006
0	0.3300			82.6%	0.00	0.0015	-0.004	105	20.60	23.15				-1.00	0.0008	-0.003

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Sep 11, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

ARKK option chain ARK Innovation ETF

Volatility smile — Sep 11, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy