Home Options ARKKChain

ARKK

ARK Innovation ETFClose $75.84EOD only

Max Pain

$76.00

Next expiry May 22, 2026

Expected Move

±$2.14

2.8% from close

Price Gap

+0.16

Distance to max pain

IV Rank

Low premium

P/C OI

1.14

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects ARKK options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

ARKK Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
63.00	11.43	11.40	13.10	0.08	1	8	137.5%	0.970	0.0089	-0.140	0.004	0.003
63.50	11.43	11.00	13.00	0.48	2	14	170.0%	0.930	0.0141	-0.327	0.008	0.003
64.00	11.03	10.60	12.30	0.76	2	58	148.2%	0.946	0.0132	-0.236	0.006	0.003
64.50	10.55	10.05	11.50	0.77	1	2	110.9%	0.978	0.0084	-0.089	0.003	0.003
65.00	9.51	9.85	11.00	0.83	1	32	106.6%	0.977	0.0091	-0.089	0.003	0.003
65.50	9.02	8.90	10.85	0.75	1	48	136.9%	0.933	0.0169	-0.256	0.007	0.003
66.00	7.96	8.90	10.35	0.00	7	6	131.7%	0.930	0.0181	-0.255	0.008	0.003
66.50	9.08	8.85	9.85	1.25	8	4	59.4%	0.999	0.0013	-0.011	0.000	0.004
67.00	8.53	8.40	9.10	1.28	11	11	100.6%	0.956	0.0165	-0.139	0.005	0.003
67.50	8.10	7.65	8.95	1.78	4	2	123.0%	0.908	0.0239	-0.293	0.009	0.003
68.00	7.45	7.10	8.35	1.53	14	5	110.9%	0.915	0.0250	-0.249	0.009	0.003
68.50	6.93	6.20	7.55	1.11	2	5	82.0%	0.956	0.0201	-0.114	0.005	0.004
69.00	6.55	6.40	7.10	1.35	5	185	82.0%	0.944	0.0244	-0.137	0.006	0.004
69.50	5.10	5.00	6.55	-3.85	1	7	73.0%	0.950	0.0251	-0.113	0.006	0.004
70.00	5.90	5.20	6.05	2.15	3	107	68.6%	0.946	0.0284	-0.113	0.006	0.004
70.50	4.75	4.40	5.55	-1.77	1	2	63.9%	0.942	0.0323	-0.112	0.006	0.004
71.00	2.78	4.35	5.05	0.00	1	210	59.4%	0.937	0.0373	-0.111	0.007	0.004
71.50	2.85	3.90	4.80	0.00	2	505	70.9%	0.876	0.0515	-0.211	0.012	0.003
72.00	3.76	3.45	4.10	1.37	1	28	53.5%	0.909	0.0543	-0.130	0.009	0.004
72.50	6.15	2.97	3.60	0.00	50	53	48.5%	0.899	0.0647	-0.128	0.010	0.004
73.00	1.88	2.50	3.15	0.07	2	124	46.4%	0.872	0.0804	-0.144	0.012	0.003
73.50	2.42	1.92	2.96	0.87	10	40	56.0%	0.783	0.0935	-0.237	0.016	0.003
74.00	1.96	1.75	2.52	0.73	15	163	52.1%	0.746	0.1095	-0.241	0.018	0.003
74.50	1.63	1.39	2.06	0.66	31	23	47.1%	0.704	0.1308	-0.234	0.019	0.003
75.00	1.35	1.27	1.71	0.61	636	694	45.7%	0.638	0.1462	-0.246	0.021	0.003
75.50	1.14	0.92	1.29	0.53	807	665	40.6%	0.568	0.1723	-0.229	0.022	0.002
76.00	0.90	0.71	1.24	0.43	1,172	4,139	48.0%	0.486	0.1478	-0.273	0.022	0.002
76.50	0.71	0.41	1.00	0.28	450	2,987	47.3%	0.412	0.1465	-0.262	0.022	0.002
77.00	0.44	0.15	0.78	0.22	93	1,879	46.2%	0.337	0.1409	-0.240	0.021	0.001
77.50	0.37	0.23	0.55	0.11	332	812	43.4%	0.257	0.1326	-0.199	0.018	0.001
78.00	0.31	0.02	0.58	0.13	631	884	50.5%	0.234	0.1081	-0.219	0.017	0.001
78.50	0.26	0.00	0.31	0.14	902	4,099	43.0%	0.144	0.0942	-0.138	0.013	0.001
79.00	0.20	0.06	0.35	0.08	825	3,153	49.9%	0.140	0.0795	-0.157	0.012	0.001
80.00	0.11	0.05	0.15	0.02	45	1,747	45.7%	0.060	0.0464	-0.077	0.007	0.000
81.00	0.10	0.00	0.38	-0.21	1	880	56.6%	0.061	0.0381	-0.097	0.007	0.000
81.50	0.05	0.00	0.10	-0.14	1	551	51.8%	0.032	0.0246	-0.052	0.004	0.000
82.00	0.08	0.00	0.29	0.03	10	453	60.0%	0.042	0.0264	-0.075	0.005	0.000
82.50	0.22	0.00	0.26	0.00	1	618	61.9%	0.035	0.0224	-0.068	0.004	0.000
83.00	0.02	0.02	0.23	-0.02	10	62	64.6%	0.032	0.0196	-0.065	0.004	0.000
83.50	0.04	0.00	0.27	0.00	6	149	69.1%	0.032	0.0186	-0.070	0.004	0.000
84.00	0.03	0.00	0.09	0.00	23	322	58.6%	0.010	0.0081	-0.022	0.001	0.000
85.00	0.06	0.00	0.27	0.03	1	324	78.9%	0.027	0.0143	-0.070	0.004	0.000
86.00	0.05	0.00	0.26	0.00	151	159	84.4%	0.024	0.0119	-0.067	0.003	0.000
87.00	0.29	0.00	0.26	0.00	6	34	90.6%	0.022	0.0104	-0.068	0.003	0.000
88.00	0.38	0.00	0.26	0.00	1	58	96.5%	0.021	0.0091	-0.067	0.003	0.000
89.00	0.04	0.00	0.26	0.00	1	30	102.1%	0.019	0.0081	-0.067	0.003	0.000
90.00	0.03	0.00	0.40	-0.02	1	63	117.4%	0.027	0.0095	-0.103	0.004	0.000
95.00	0.01	0.00	0.18	0.00	1	3	126.2%	0.009	0.0035	-0.043	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.01	0.00	0.43	0.00	8	1	375.0%	-0.007	0.0010	-0.106	0.001	-0.000
45.00	0.01	0.00	0.25	0.00	16	35	286.7%	-0.005	0.0009	-0.060	0.001	-0.000
50.00	0.06	0.00	0.21	0.05	2	19	228.9%	-0.005	0.0012	-0.050	0.001	-0.000
55.00	0.01	0.00	0.26	0.00	6	128	189.1%	-0.009	0.0023	-0.064	0.001	-0.000
60.00	0.02	0.00	0.26	0.00	15	759	144.5%	-0.012	0.0040	-0.065	0.002	-0.000
63.00	0.01	0.00	0.26	0.00	22	38	119.1%	-0.016	0.0059	-0.066	0.002	-0.000
63.50	0.01	0.00	0.26	0.00	14	15	114.8%	-0.016	0.0063	-0.066	0.002	-0.000
64.00	0.08	0.00	0.30	0.05	8	151	113.7%	-0.020	0.0075	-0.076	0.003	-0.000
64.50	0.04	0.00	0.30	-0.82	16	0	109.6%	-0.021	0.0081	-0.076	0.003	-0.000
65.00	0.07	0.00	0.32	0.04	10	100	106.6%	-0.023	0.0091	-0.081	0.003	-0.000
65.50	0.07	0.00	0.20	-0.06	3	342	93.4%	-0.015	0.0074	-0.051	0.002	-0.000
66.00	0.10	0.00	0.20	0.07	1	152	89.1%	-0.016	0.0080	-0.050	0.002	-0.000
66.50	0.15	0.00	0.27	0.00	20	56	90.6%	-0.023	0.0107	-0.069	0.003	-0.000
67.00	0.13	0.00	0.20	0.12	9,700	9,781	81.3%	-0.018	0.0098	-0.051	0.002	-0.000
67.50	0.06	0.00	0.28	0.00	12	171	82.8%	-0.026	0.0132	-0.071	0.003	-0.000
68.00	0.02	0.00	0.09	-0.02	2	1,940	63.3%	-0.009	0.0070	-0.022	0.001	-0.000
68.50	0.12	0.00	0.45	0.03	50	81	83.4%	-0.046	0.0207	-0.113	0.005	-0.000
69.00	0.02	0.00	0.24	-0.06	153	187	68.0%	-0.028	0.0169	-0.061	0.004	-0.000
69.50	0.02	0.00	0.24	-0.18	274	285	63.7%	-0.030	0.0190	-0.061	0.004	-0.000
70.00	0.14	0.00	0.26	0.03	9,803	1,810	60.7%	-0.035	0.0227	-0.066	0.004	-0.000
70.50	0.03	0.00	0.25	-0.33	153	987	56.1%	-0.037	0.0257	-0.063	0.005	-0.000
71.00	0.05	0.00	0.07	-0.21	551	250	45.3%	-0.023	0.0217	-0.035	0.003	-0.000
71.50	0.05	0.00	0.27	-0.26	1,120	1,412	59.0%	-0.084	0.0467	-0.127	0.009	-0.000
72.00	0.14	0.00	0.13	-0.32	9,731	10,992	43.8%	-0.052	0.0432	-0.065	0.006	-0.000
72.50	0.14	0.01	0.35	-0.44	2,003	1,418	53.9%	-0.124	0.0677	-0.154	0.012	-0.001
73.00	0.16	0.08	0.40	-0.53	539	1,943	51.3%	-0.151	0.0815	-0.167	0.013	-0.001
73.50	0.22	0.09	0.47	-0.81	271	623	49.0%	-0.187	0.0977	-0.183	0.015	-0.001
74.00	0.38	0.17	0.54	-0.87	10,012	4,482	46.2%	-0.229	0.1168	-0.194	0.017	-0.001
74.50	1.32	0.40	0.68	0.00	4	113	45.5%	-0.290	0.1340	-0.216	0.019	-0.001
75.00	0.63	0.45	0.67	-1.13	175	701	38.0%	-0.338	0.1714	-0.192	0.021	-0.001
75.50	0.85	0.69	1.17	-1.17	44	231	48.7%	-0.441	0.1442	-0.266	0.022	-0.002
76.00	1.21	0.81	1.51	-1.14	3	1,132	52.1%	-0.512	0.1365	-0.287	0.022	-0.002
76.50	1.64	1.05	1.94	-0.35	11	46	57.7%	-0.570	0.1213	-0.313	0.022	-0.002
77.00	1.90	1.54	2.32	-1.40	3	186	60.6%	-0.622	0.1117	-0.318	0.021	-0.003
77.50	3.46	1.72	3.70	0.00	20	38	63.4%	-0.668	0.1021	-0.317	0.020	-0.003
78.00	2.82	2.27	2.99	-0.87	5	2,208	60.9%	-0.724	0.0977	-0.279	0.019	-0.003
78.50	3.32	2.53	3.60	1.20	2	43	71.5%	-0.733	0.0820	-0.323	0.018	-0.003
79.00	4.74	3.15	4.05	-0.70	1	436	54.6%	-0.837	0.0802	-0.180	0.014	-0.004
80.00	5.80	4.10	5.20	0.00	2	129	66.8%	-0.853	0.0613	-0.207	0.013	-0.004
81.00	5.78	5.05	6.50	0.00	10	21	82.7%	-0.851	0.0500	-0.261	0.013	-0.004
81.50	3.90	5.55	6.95	0.00	11	13	86.0%	-0.863	0.0454	-0.256	0.012	-0.004
82.00	6.85	6.00	7.40	0.00	1	13	87.7%	-0.878	0.0410	-0.240	0.011	-0.004
82.50	7.95	6.25	8.75	0.00	3	6	108.2%	-0.843	0.0395	-0.356	0.013	-0.004
85.00	11.54	9.00	11.05	0.00	7	212	131.5%	-0.869	0.0289	-0.385	0.012	-0.004

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.