ARKK option chain ARK Innovation ETF
Cboe delayed options data · as of 15:33 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 ±8.3% (76.04–89.83) · ATM IV 39.6% · P/C open interest 1.94
| 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 | |
| 36.75 | 39.95 | 128.7% | 0.99 | 0.0010 | -0.003 | 45 | 0 | 0.3400 | 118.5% | -0.01 | 0.0010 | -0.009 | ||||
| 31.75 | 35.00 | 109.7% | 0.99 | 0.0015 | -0.006 | 50 | 0 | 0.3400 | 100.3% | -0.01 | 0.0015 | -0.011 | ||||
| 26.75 | 30.00 | 90.8% | 0.98 | 0.0024 | -0.009 | 55 | 0 | 0.3500 | 84.1% | -0.02 | 0.0024 | -0.013 | ||||
| 21.80 | 25.00 | 74.8% | 0.98 | 0.0039 | -0.012 | 60 | 0 | 0.3600 | 69.0% | -0.02 | 0.0039 | -0.015 | ||||
| 16.85 | 19.35 | 0.96 | 0.0069 | -0.017 | 65 | 0 | 0.8600 | 65.5% | -0.04 | 0.0070 | -0.019 | |||||
| 12.00 | 14.35 | 27.7% | 0.92 | 0.0136 | -0.027 | 70 | 0.0300 | 0.5800 | 45.6% | -0.08 | 0.0137 | -0.029 | ||||
| 8.05 | 9.40 | 36.8% | 0.83 | 0.0264 | -0.045 | 75 | 0.6500 | 1.12 | 143 | 43.3% | -0.17 | 0.0266 | -0.046 | |||
| 6.40 | 7.90 | 37.5% | 0.77 | 0.0327 | -0.053 | 77 | 1.08 | 1.56 | 3 | 42.9% | -0.23 | 0.0329 | -0.054 | |||
| 5.95 | 7.15 | 1 | 39.6% | 0.74 | 0.0358 | -0.057 | 78 | 1.31 | 1.90 | 6 | 42.9% | -0.26 | 0.0360 | -0.058 | ||
| 5.40 | 6.25 | 39.1% | 0.70 | 0.0387 | -0.060 | 79 | 1.56 | 2.20 | 10 | 42.3% | -0.30 | 0.0390 | -0.061 | |||
| 5.00 | 5.30 | 11 | 38.8% | 0.66 | 0.0413 | -0.063 | 80 | 1.99 | 2.60 | 153 | 42.9% | -0.34 | 0.0416 | -0.064 | ||
| 4.20 | 4.70 | 1 | 11 | 37.7% | 0.62 | 0.0435 | -0.065 | 81 | 2.38 | 3.15 | 1 | 654 | 43.7% | -0.38 | 0.0438 | -0.066 |
| 3.30 | 4.60 | 38.4% | 0.58 | 0.0451 | -0.067 | 82 | 2.40 | 3.50 | 106 | 40.5% | -0.43 | 0.0455 | -0.068 | |||
| 2.84 | 4.00 | 2 | 38.2% | 0.53 | 0.0462 | -0.067 | 83 | 2.85 | 4.10 | 8 | 40.9% | -0.47 | 0.0466 | -0.068 | ||
| 2.40 | 3.50 | 38.1% | 0.48 | 0.0466 | -0.067 | 84 | 3.25 | 4.65 | 30 | 40.2% | -0.52 | 0.0471 | -0.068 | |||
| 2.26 | 3.30 | 38.6% | 0.46 | 0.0465 | -0.067 | 84.5 | 3.55 | 4.60 | 6 | 38.4% | -0.54 | 0.0471 | -0.067 | |||
| 2.15 | 2.70 | 1 | 1 | 36.9% | 0.44 | 0.0463 | -0.066 | 85 | 3.85 | 5.20 | 18 | 40.2% | -0.57 | 0.0469 | -0.067 | |
| 1.92 | 2.61 | 37.2% | 0.42 | 0.0459 | -0.065 | 85.5 | 4.25 | 5.55 | 11 | 41.0% | -0.59 | 0.0465 | -0.066 | |||
| 1.80 | 2.47 | 37.8% | 0.39 | 0.0454 | -0.064 | 86 | 4.75 | 5.70 | 12 | 41.1% | -0.61 | 0.0460 | -0.065 | |||
| 1.60 | 2.37 | 3 | 38.0% | 0.37 | 0.0447 | -0.063 | 86.5 | 4.90 | 6.20 | 7 | 41.0% | -0.63 | 0.0454 | -0.063 | ||
| 1.46 | 2.10 | 37.5% | 0.35 | 0.0438 | -0.061 | 87 | 5.05 | 6.55 | 12 | 40.0% | -0.66 | 0.0446 | -0.062 | |||
| 1.52 | 2.02 | 8 | 39.2% | 0.33 | 0.0429 | -0.060 | 87.5 | 5.55 | 6.95 | 21 | 41.3% | -0.68 | 0.0437 | -0.060 | ||
| 1.24 | 1.69 | 1 | 1 | 37.1% | 0.31 | 0.0418 | -0.058 | 88 | 5.65 | 7.30 | 28 | 39.6% | -0.70 | 0.0426 | -0.059 | |
| 1.17 | 1.59 | 1 | 2 | 37.7% | 0.29 | 0.0406 | -0.056 | 88.5 | 6.00 | 7.80 | 8 | 40.4% | -0.72 | 0.0415 | -0.057 | |
| 1.00 | 1.70 | 1 | 3 | 39.0% | 0.27 | 0.0394 | -0.054 | 89 | 6.45 | 8.20 | 16 | 41.0% | -0.74 | 0.0402 | -0.055 | |
| 0.7800 | 1.60 | 272 | 38.3% | 0.25 | 0.0380 | -0.052 | 89.5 | 7.10 | 8.60 | 22 | 43.0% | -0.76 | 0.0389 | -0.053 | ||
| 0.9000 | 1.31 | 5 | 7 | 38.6% | 0.23 | 0.0366 | -0.050 | 90 | 7.30 | 8.90 | 5 | 41.1% | -0.77 | 0.0375 | -0.051 | |
| 0.7500 | 1.30 | 1 | 1 | 38.9% | 0.22 | 0.0351 | -0.048 | 90.5 | 7.55 | 9.45 | 2 | 41.1% | -0.79 | 0.0361 | -0.048 | |
| 0.5800 | 1.20 | 1 | 3 | 38.2% | 0.20 | 0.0336 | -0.046 | 91 | 8.10 | 9.80 | 7 | 41.9% | -0.81 | 0.0346 | -0.046 | |
| 0.5400 | 1.08 | 5 | 38.3% | 0.19 | 0.0320 | -0.044 | 91.5 | 8.35 | 10.25 | 40.9% | -0.82 | 0.0331 | -0.044 | |||
| 0.4800 | 0.9500 | 1 | 108 | 38.0% | 0.17 | 0.0305 | -0.042 | 92 | 9.00 | 10.55 | 2 | 41.9% | -0.84 | 0.0315 | -0.042 | |
| 0.4100 | 0.9200 | 2 | 38.3% | 0.16 | 0.0290 | -0.040 | 92.5 | 9.20 | 11.10 | 2 | 41.0% | -0.85 | 0.0300 | -0.040 | ||
| 0.4200 | 0.8800 | 2 | 3 | 39.3% | 0.15 | 0.0274 | -0.038 | 93 | 9.65 | 11.55 | 2 | 41.4% | -0.86 | 0.0285 | -0.038 | |
| 0.3800 | 0.7500 | 3 | 38.8% | 0.14 | 0.0259 | -0.036 | 93.5 | 10.10 | 12.00 | 41.6% | -0.87 | 0.0270 | -0.036 | |||
| 0.2900 | 0.6700 | 2 | 8 | 38.2% | 0.13 | 0.0245 | -0.034 | 94 | 10.10 | 12.40 | 35.9% | -0.89 | 0.0256 | -0.034 | ||
| 0.2900 | 0.5300 | 161 | 37.7% | 0.12 | 0.0231 | -0.032 | 94.5 | 11.15 | 12.75 | 42.0% | -0.90 | 0.0243 | -0.032 | |||
| 0.2600 | 0.4600 | 1 | 23 | 37.5% | 0.11 | 0.0217 | -0.030 | 95 | 11.95 | 13.25 | 46.4% | -0.90 | 0.0229 | -0.030 | ||
| 0.0500 | 0.7600 | 6 | 39.7% | 0.10 | 0.0204 | -0.029 | 95.5 | 11.50 | 13.90 | 37.6% | -0.91 | 0.0217 | -0.029 | |||
| 0.0400 | 0.7500 | 17 | 40.6% | 0.09 | 0.0192 | -0.028 | 96 | 11.95 | 14.55 | 40.3% | -0.92 | 0.0205 | -0.027 | |||
| 0.0200 | 0.3900 | 5 | 8 | 42.3% | 0.05 | 0.0118 | -0.019 | 100 | 15.90 | 19.05 | 54.9% | -0.96 | 0.0133 | -0.018 | ||
| 0 | 0.3700 | 1 | 49.9% | 0.03 | 0.0069 | -0.013 | 105 | 20.90 | 24.05 | 65.1% | -0.99 | 0.0077 | -0.012 | |||
| 0 | 0.5300 | 61.6% | 0.02 | 0.0044 | -0.010 | 110 | 25.90 | 29.10 | 75.1% | -0.99 | 0.0035 | -0.011 | ||||
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 — Nov 13, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs