ARKK option chain ARK Innovation ETF
Cboe delayed options data · as of 21:50 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 ±9.8% (74.89–91.17) · ATM IV 37.8% · P/C open interest 0.78
| 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 | |
| 36.60 | 40.55 | 103.6% | 0.99 | 0.0016 | -0.009 | 45 | 0 | 0.4900 | 103.1% | -0.01 | 0.0014 | -0.011 | ||||
| 31.60 | 35.55 | 87.4% | 0.98 | 0.0023 | -0.011 | 50 | 0 | 0.7500 | 94.8% | -0.02 | 0.0021 | -0.013 | ||||
| 26.60 | 30.55 | 72.6% | 0.97 | 0.0035 | -0.013 | 55 | 0 | 1.15 | 87.3% | -0.03 | 0.0033 | -0.015 | ||||
| 22.40 | 25.55 | 73.9% | 0.96 | 0.0053 | -0.016 | 60 | 0 | 0.8000 | 66.4% | -0.04 | 0.0051 | -0.018 | ||||
| 17.55 | 20.65 | 62.1% | 0.94 | 0.0086 | -0.020 | 65 | 0 | 0.7500 | 52.2% | -0.06 | 0.0084 | -0.021 | ||||
| 13.05 | 15.55 | 51.3% | 0.89 | 0.0148 | -0.028 | 70 | 0.3700 | 0.9000 | 1 | 45.6% | -0.10 | 0.0146 | -0.029 | |||
| 8.80 | 11.40 | 47.2% | 0.80 | 0.0248 | -0.039 | 75 | 0.9600 | 1.43 | 14 | 13 | 40.4% | -0.19 | 0.0246 | -0.040 | ||
| 7.25 | 10.20 | 47.5% | 0.75 | 0.0293 | -0.044 | 77 | 1.30 | 1.77 | 14 | 3 | 38.3% | -0.25 | 0.0292 | -0.045 | ||
| 6.20 | 8.45 | 39.4% | 0.72 | 0.0314 | -0.046 | 78 | 1.58 | 2.23 | 5 | 218 | 39.1% | -0.28 | 0.0314 | -0.047 | ||
| 5.50 | 8.10 | 5 | 40.8% | 0.69 | 0.0334 | -0.048 | 79 | 1.86 | 2.53 | 5 | 8 | 38.7% | -0.31 | 0.0334 | -0.049 | |
| 5.05 | 6.50 | 36.7% | 0.65 | 0.0352 | -0.050 | 80 | 2.31 | 2.75 | 4 | 17 | 38.2% | -0.34 | 0.0352 | -0.051 | ||
| 5.15 | 5.95 | 40.3% | 0.62 | 0.0368 | -0.051 | 81 | 2.67 | 3.15 | 38.0% | -0.38 | 0.0368 | -0.052 | ||||
| 4.20 | 5.80 | 2 | 40.2% | 0.58 | 0.0379 | -0.052 | 82 | 2.80 | 4.55 | 1 | 41.0% | -0.42 | 0.0380 | -0.053 | ||
| 3.55 | 4.95 | 35.5% | 0.56 | 0.0384 | -0.053 | 82.5 | 3.10 | 4.80 | 7 | 41.3% | -0.44 | 0.0384 | -0.053 | |||
| 4.00 | 5.35 | 41.9% | 0.54 | 0.0388 | -0.053 | 83 | 2.73 | 4.20 | 1 | 33.7% | -0.46 | 0.0388 | -0.053 | |||
| 3.05 | 5.15 | 38.8% | 0.52 | 0.0390 | -0.053 | 83.5 | 3.60 | 4.25 | 2 | 36.3% | -0.48 | 0.0391 | -0.053 | |||
| 3.00 | 5.00 | 40.0% | 0.50 | 0.0392 | -0.053 | 84 | 2.75 | 5.95 | 1 | 37.8% | -0.50 | 0.0393 | -0.053 | |||
| 2.92 | 5.20 | 42.6% | 0.48 | 0.0393 | -0.053 | 84.5 | 3.00 | 5.75 | 35.4% | -0.52 | 0.0393 | -0.053 | ||||
| 2.79 | 4.25 | 2 | 39.5% | 0.46 | 0.0392 | -0.052 | 85 | 3.30 | 6.60 | 2 | 38.1% | -0.54 | 0.0393 | -0.052 | ||
| 2.24 | 4.95 | 42.1% | 0.44 | 0.0391 | -0.052 | 85.5 | 3.10 | 6.90 | 35.8% | -0.56 | 0.0392 | -0.052 | ||||
| 1.94 | 3.30 | 5 | 34.7% | 0.42 | 0.0389 | -0.051 | 86 | 3.95 | 6.80 | 3 | 36.5% | -0.57 | 0.0390 | -0.051 | ||
| 2.06 | 3.15 | 1 | 36.3% | 0.40 | 0.0385 | -0.051 | 86.5 | 4.25 | 7.55 | 38.5% | -0.59 | 0.0387 | -0.051 | |||
| 1.61 | 3.00 | 4 | 35.1% | 0.38 | 0.0381 | -0.050 | 87 | 4.60 | 7.55 | 1 | 37.0% | -0.61 | 0.0383 | -0.050 | ||
| 1.48 | 3.15 | 36.8% | 0.37 | 0.0376 | -0.049 | 87.5 | 5.70 | 7.55 | 1 | 39.2% | -0.63 | 0.0378 | -0.049 | |||
| 1.83 | 2.72 | 1 | 5 | 38.0% | 0.35 | 0.0370 | -0.048 | 88 | 5.95 | 7.75 | 1 | 38.1% | -0.65 | 0.0372 | -0.048 | |
| 1.35 | 2.39 | 35.3% | 0.33 | 0.0364 | -0.047 | 88.5 | 6.25 | 8.05 | 37.6% | -0.67 | 0.0366 | -0.047 | ||||
| 1.47 | 2.59 | 38.5% | 0.31 | 0.0356 | -0.046 | 89 | 5.25 | 9.10 | 34.0% | -0.68 | 0.0358 | -0.046 | ||||
| 1.35 | 2.38 | 50 | 38.1% | 0.30 | 0.0348 | -0.045 | 89.5 | 6.40 | 8.90 | 75 | 35.1% | -0.70 | 0.0351 | -0.044 | ||
| 1.34 | 2.04 | 1 | 9 | 37.6% | 0.28 | 0.0340 | -0.043 | 90 | 7.10 | 9.80 | 39.8% | -0.72 | 0.0342 | -0.043 | ||
| 0.7900 | 1.83 | 6 | 34.6% | 0.26 | 0.0331 | -0.042 | 90.5 | 6.50 | 10.20 | 34.4% | -0.73 | 0.0333 | -0.042 | |||
| 0.9600 | 2.01 | 10 | 37.9% | 0.25 | 0.0321 | -0.041 | 91 | 6.75 | 10.60 | 33.5% | -0.75 | 0.0324 | -0.040 | |||
| 0.9400 | 1.77 | 37.6% | 0.23 | 0.0311 | -0.039 | 91.5 | 7.10 | 10.95 | 32.8% | -0.76 | 0.0314 | -0.039 | ||||
| 0.8600 | 1.62 | 52 | 37.5% | 0.22 | 0.0301 | -0.038 | 92 | 7.50 | 11.35 | 32.6% | -0.78 | 0.0304 | -0.037 | |||
| 0.4700 | 1.57 | 35.8% | 0.21 | 0.0290 | -0.036 | 92.5 | 7.95 | 11.75 | 32.7% | -0.79 | 0.0293 | -0.036 | ||||
| 0.7700 | 1.49 | 3 | 4 | 38.4% | 0.19 | 0.0279 | -0.035 | 93 | 8.40 | 12.15 | 32.7% | -0.81 | 0.0282 | -0.034 | ||
| 0.5600 | 1.25 | 36.4% | 0.18 | 0.0268 | -0.033 | 93.5 | 8.80 | 12.60 | 32.5% | -0.82 | 0.0272 | -0.033 | ||||
| 0.5000 | 1.31 | 3 | 37.5% | 0.17 | 0.0257 | -0.032 | 94 | 9.20 | 13.00 | 31.9% | -0.83 | 0.0260 | -0.031 | |||
| 0.3100 | 1.17 | 1 | 36.0% | 0.16 | 0.0245 | -0.030 | 94.5 | 9.60 | 13.45 | 31.5% | -0.84 | 0.0250 | -0.030 | |||
| 0.2900 | 1.07 | 4 | 36.1% | 0.15 | 0.0234 | -0.029 | 95 | 10.05 | 13.85 | 2 | 30.9% | -0.85 | 0.0238 | -0.028 | ||
| 0.3700 | 1.10 | 6 | 38.9% | 0.13 | 0.0212 | -0.026 | 96 | 10.95 | 14.80 | 31.0% | -0.87 | 0.0217 | -0.025 | |||
| 0.2000 | 0.3500 | 285 | 36.2% | 0.07 | 0.0137 | -0.017 | 100 | 14.90 | 17.90 | -0.93 | 0.0143 | -0.016 | ||||
| 0 | 0.7500 | 1 | 46.5% | 0.04 | 0.0079 | -0.011 | 105 | 19.50 | 23.45 | -0.96 | 0.0086 | -0.010 | ||||
| 0 | 0.1000 | 2 | 38.3% | 0.02 | 0.0049 | -0.008 | 110 | 24.50 | 28.40 | -0.98 | 0.0057 | -0.007 | ||||
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 27, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs