ARKK option chain ARK Innovation ETF

Expiration Cboe delayed options data · as of 03:33 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 ±16.0% (69.52–96.02) · ATM IV 37.2% · P/C open interest 0.64

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
37.55	39.75		143	77.8%	0.98	0.0016	0.000	45	0.0100	0.2400	2	87	55.0%	-0.02	0.0016	-0.005
32.80	34.40		110	64.4%	0.97	0.0026	0.000	50	0.1000	0.3000		1,358	50.2%	-0.03	0.0025	-0.006
27.95	29.70		92	57.3%	0.95	0.0042	0.000	55	0.3400	0.5200	1	134	48.7%	-0.04	0.0042	-0.009
27.05	28.65		21	55.5%	0.95	0.0046	0.000	56	0.2900	0.5700		77	46.9%	-0.05	0.0046	-0.009
26.10	27.70		29	54.1%	0.94	0.0051	-0.001	57	0.3400	0.6300		10	46.4%	-0.05	0.0051	-0.010
25.15	26.95			54.2%	0.94	0.0056	-0.002	58	0.3800	0.6900		31	45.7%	-0.06	0.0056	-0.011
24.25	26.05		1	53.5%	0.93	0.0061	-0.003	59	0.4400	0.7700		47	45.2%	-0.06	0.0061	-0.012
23.35	24.90		172	51.0%	0.92	0.0067	-0.004	60	0.5400	0.8300		116	44.8%	-0.07	0.0067	-0.012
22.40	24.15		2	50.8%	0.92	0.0073	-0.006	61	0.5800	0.9300			44.1%	-0.08	0.0074	-0.013
21.50	23.15		1	49.2%	0.91	0.0080	-0.007	62	0.6600	1.03		17	43.7%	-0.09	0.0080	-0.014
20.65	22.20		1	48.3%	0.90	0.0087	-0.008	63	0.7400	1.11		6	42.9%	-0.10	0.0088	-0.015
19.60	21.45		4	47.3%	0.89	0.0094	-0.009	64	0.8400	1.26		10	42.7%	-0.11	0.0095	-0.016
18.90	20.60		53	47.5%	0.88	0.0102	-0.011	65	0.9600	1.38		237	42.2%	-0.12	0.0103	-0.017
18.05	19.60		1	46.1%	0.87	0.0110	-0.012	66	1.09	1.53		53	41.9%	-0.13	0.0111	-0.018
17.20	18.75			45.4%	0.85	0.0118	-0.013	67	1.23	1.69		27	41.5%	-0.14	0.0119	-0.019
16.35	18.00			45.0%	0.84	0.0127	-0.015	68	1.38	1.86		35	41.1%	-0.16	0.0128	-0.020
15.50	17.15		6	44.1%	0.83	0.0136	-0.016	69	1.55	2.05		210	40.7%	-0.17	0.0137	-0.021
14.85	16.25		1,137	43.7%	0.81	0.0144	-0.017	70	1.92	2.12	1	1,501	40.6%	-0.18	0.0146	-0.022
14.00	15.45		7	42.8%	0.79	0.0153	-0.018	71	1.93	2.49		215	40.1%	-0.20	0.0155	-0.023
13.25	14.70	2	30	42.4%	0.78	0.0162	-0.020	72	2.14	2.74		89	39.7%	-0.22	0.0164	-0.024
12.50	13.95		17	41.9%	0.76	0.0171	-0.021	73	2.39	2.99		122	39.4%	-0.24	0.0173	-0.025
11.75	13.35		143	41.8%	0.74	0.0180	-0.022	74	2.66	3.15		75	38.7%	-0.25	0.0182	-0.025
11.20	11.95		26	39.5%	0.72	0.0188	-0.023	75	2.96	3.50		289	38.7%	-0.27	0.0190	-0.026
10.50	11.90		366	41.2%	0.70	0.0196	-0.024	76	3.25	3.75	2	183	38.1%	-0.29	0.0199	-0.027
9.85	11.20		69	40.7%	0.68	0.0203	-0.025	77	3.35	4.30		541	37.8%	-0.32	0.0206	-0.028
9.25	10.05		59	38.9%	0.66	0.0210	-0.026	78	3.90	4.50	3	642	37.7%	-0.34	0.0214	-0.028
8.65	9.95		14	40.2%	0.64	0.0217	-0.026	79	4.10	5.05		294	37.4%	-0.36	0.0220	-0.029
8.00	8.90		258	38.3%	0.62	0.0222	-0.027	80	4.50	5.50	2	394	37.2%	-0.38	0.0226	-0.029
7.50	8.40		285	38.4%	0.59	0.0227	-0.028	81	5.30	5.80	10	1,066	37.7%	-0.41	0.0232	-0.029
7.00	8.15		133	39.1%	0.57	0.0231	-0.028	82	5.65	6.35	16	886	37.5%	-0.43	0.0236	-0.029
6.40	7.35		5	37.8%	0.55	0.0234	-0.028	83	5.85	6.90		372	36.6%	-0.45	0.0240	-0.029
6.00	7.05		261	38.4%	0.52	0.0237	-0.029	84	6.35	7.35		269	36.3%	-0.48	0.0242	-0.029
5.60	6.35	2	1,195	37.7%	0.50	0.0238	-0.029	85	7.25	7.75		620	36.7%	-0.50	0.0244	-0.029
5.05	6.05		200	37.6%	0.48	0.0238	-0.029	86	7.50	8.50		271	36.2%	-0.53	0.0245	-0.029
4.75	5.70		2,412	37.9%	0.45	0.0238	-0.029	87	7.95	9.15		1	35.9%	-0.55	0.0244	-0.028
4.35	5.30		2,616	37.7%	0.43	0.0236	-0.029	88	8.70	9.65			35.8%	-0.57	0.0243	-0.028
4.00	4.90		3	37.5%	0.41	0.0234	-0.028	89	9.20	10.25			35.2%	-0.60	0.0242	-0.027
3.70	4.50	300	1,327	37.3%	0.39	0.0231	-0.028	90	9.90	11.00		102	35.4%	-0.62	0.0239	-0.027
3.40	4.25		396	37.5%	0.36	0.0227	-0.027	91	10.75	11.65			35.7%	-0.64	0.0236	-0.026
3.00	3.90		14	36.9%	0.34	0.0223	-0.027	92	11.30	12.35		1	35.1%	-0.66	0.0232	-0.025
2.76	3.45		3	36.4%	0.32	0.0218	-0.026	93	12.05	13.25			35.6%	-0.68	0.0227	-0.024
2.49	3.30	1	10	36.7%	0.31	0.0212	-0.026	94	13.00	14.00		9	36.2%	-0.70	0.0222	-0.023
2.26	3.10		553	36.8%	0.29	0.0206	-0.025	95	13.50	14.70		2	35.0%	-0.72	0.0217	-0.022
1.54	2.10		1,409	37.3%	0.21	0.0173	-0.021	100	17.30	18.75		4	33.1%	-0.81	0.0186	-0.017
0.9100	1.36		565	37.0%	0.14	0.0137	-0.017	105	21.55	23.20			30.0%	-0.88	0.0153	-0.011
0.4900	0.9000		393	36.7%	0.10	0.0104	-0.013	110	26.20	27.90				-0.93	0.0121	-0.006
0.2800	0.6300		1,445	37.3%	0.07	0.0078	-0.010	115	30.85	32.90				-0.96	0.0104	-0.000
0.1700	0.4400		346	37.9%	0.05	0.0058	-0.008	120	35.20	38.20		1		-0.99	0.0072	-0.002

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 — Dec 18, 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 — Dec 18, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy