ARKK Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 60.00 | 8.37 | 7.50 | 9.25 | -0.01 | 3 | 10 | 252.1% |
| 63.00 | 5.30 | 4.80 | 6.20 | -0.65 | 32 | 57 | 181.6% |
| 63.50 | 2.78 | 3.30 | 5.55 | 0.00 | 1 | 214 | 154.5% |
| 64.00 | 4.16 | 2.70 | 5.50 | 1.75 | 7 | 5 | 188.8% |
| 64.50 | 3.70 | 2.35 | 4.70 | 2.94 | 4 | 238 | 148.8% |
| 65.00 | 3.55 | 3.50 | 3.70 | -0.16 | 147 | 471 | 60.2% |
| 65.50 | 2.77 | 2.20 | 3.55 | -1.21 | 913 | 676 | 111.9% |
| 66.00 | 2.58 | 2.18 | 2.68 | -0.04 | 423 | 337 | 60.5% |
| 66.50 | 1.67 | 1.58 | 2.23 | -0.74 | 1,079 | 1,123 | 58.2% |
| 67.00 | 1.50 | 1.16 | 2.02 | -0.34 | 2,498 | 2,301 | 75.1% |
| 67.50 | 0.87 | 0.56 | 1.41 | -0.65 | 331 | 816 | 53.9% |
| 68.00 | 0.62 | 0.50 | 0.79 | -0.60 | 2,219 | 1,703 | 32.0% |
| 68.50 | 0.37 | 0.10 | 0.37 | -0.49 | 385 | 347 | 23.6% |
| 69.00 | 0.04 | 0.00 | 0.09 | -0.54 | 3,475 | 4,149 | 17.5% |
| 69.50 | 0.03 | 0.00 | 0.05 | -0.29 | 3,605 | 3,187 | 22.5% |
| 70.00 | 0.03 | 0.00 | 0.01 | -0.20 | 1,154 | 1,561 | 21.9% |
| 70.50 | 0.16 | 0.00 | 0.01 | -0.04 | 1,000 | 2,325 | 27.3% |
| 71.00 | 0.01 | 0.00 | 1.90 | -0.16 | 5 | 507 | 132.4% |
| 71.50 | 0.01 | 0.00 | 0.01 | -0.07 | 2,001 | 2,045 | 39.1% |
| 72.00 | 0.02 | 0.00 | 2.13 | -0.04 | 21 | 253 | 163.9% |
| 72.50 | 0.01 | 0.00 | 2.13 | -0.09 | 1,080 | 1,285 | 174.5% |
| 73.00 | 0.01 | 0.00 | 0.01 | -0.04 | 1,004 | 2,447 | 50.0% |
| 73.50 | 0.06 | 0.00 | 2.13 | 0.00 | 32 | 254 | 194.8% |
| 74.00 | 0.01 | 0.00 | 0.01 | -0.01 | 1 | 811 | 59.4% |
| 74.50 | 0.01 | 0.00 | 2.13 | 0.00 | 5 | 368 | 214.1% |
| 75.00 | 0.03 | 0.00 | 0.97 | 0.00 | 65 | 1,040 | 165.8% |
| 75.50 | 0.09 | 0.00 | 2.13 | 0.00 | 1 | 4 | 232.4% |
| 76.00 | 0.01 | 0.00 | 0.80 | -0.16 | 2 | 974 | 171.1% |
| 76.50 | 0.14 | 0.00 | 2.13 | 0.00 | 3 | 6 | 250.0% |
| 77.00 | 0.05 | 0.00 | 1.00 | 0.00 | 2 | 582 | 198.4% |
| 77.50 | 0.06 | 0.00 | 2.13 | 0.00 | 1 | 210 | 267.0% |
| 78.00 | 0.07 | 0.00 | 2.13 | 0.06 | 5 | 331 | 275.2% |
| 79.00 | 0.01 | 0.00 | 0.20 | 0.00 | 10 | 467 | 155.9% |
| 80.00 | 0.04 | 0.00 | 2.13 | 0.01 | 1 | 240 | 306.8% |
| 81.00 | 0.11 | 0.00 | 2.13 | 0.00 | 45 | 55 | 321.9% |
| 82.00 | 0.10 | 0.00 | 0.30 | 0.00 | 16 | 33 | 202.7% |
| 83.00 | 0.05 | 0.00 | 2.13 | 0.00 | 1 | 6 | 351.0% |
| 84.00 | 0.01 | 0.00 | 2.13 | 0.00 | 0 | 1 | 364.8% |
| 85.00 | 0.01 | 0.00 | 0.77 | 0.00 | 1 | 377 | 285.9% |
| 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | 2 | 38 | 181.3% |
| 95.00 | 0.16 | 0.00 | 0.01 | 0.00 | 1 | 1 | 212.5% |
| 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | 2 | 2 | 243.8% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 37.00 | 0.33 | 0.00 | 1.39 | 0.00 | 1 | 8 | 813.7% |
| 50.00 | 0.05 | 0.00 | 0.02 | 0.00 | 1 | 245 | 231.3% |
| 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | 4 | 233 | 156.3% |
| 58.00 | 0.08 | 0.00 | 0.40 | 0.07 | 1 | 552 | 211.7% |
| 59.00 | 0.04 | 0.00 | 0.29 | 0.03 | 4 | 539 | 181.3% |
| 60.00 | 0.03 | 0.00 | 0.19 | 0.02 | 7 | 1,169 | 150.8% |
| 61.00 | 0.08 | 0.00 | 0.01 | 0.06 | 10 | 121 | 87.5% |
| 62.00 | 0.01 | 0.00 | 0.47 | -0.02 | 15 | 69 | 148.8% |
| 63.00 | 0.01 | 0.00 | 0.10 | -0.04 | 18 | 188 | 92.2% |
| 63.50 | 0.11 | 0.00 | 0.40 | -0.06 | 12 | 1,158 | 116.4% |
| 64.00 | 0.08 | 0.00 | 0.20 | 0.03 | 35 | 1,498 | 89.8% |
| 64.50 | 0.02 | 0.00 | 0.01 | -0.07 | 24 | 644 | 50.0% |
| 65.00 | 0.04 | 0.00 | 0.01 | -0.06 | 2,036 | 2,602 | 48.4% |
| 65.50 | 0.02 | 0.00 | 0.25 | -0.07 | 112 | 395 | 69.9% |
| 66.00 | 0.02 | 0.00 | 0.03 | -0.16 | 506 | 278 | 43.8% |
| 66.50 | 0.33 | 0.00 | 0.56 | 0.18 | 230 | 905 | 69.9% |
| 67.00 | 0.04 | 0.00 | 0.10 | -0.30 | 283 | 1,563 | 40.2% |
| 67.50 | 0.07 | 0.00 | 0.05 | -0.42 | 313 | 748 | 25.0% |
| 68.00 | 0.02 | 0.00 | 0.04 | -0.51 | 455 | 848 | 14.8% |
| 68.50 | 0.28 | 0.05 | 0.60 | -0.50 | 665 | 674 | 43.9% |
| 69.00 | 0.67 | 0.38 | 1.22 | -0.33 | 258 | 741 | 68.6% |
| 69.50 | 1.23 | 0.71 | 1.83 | -0.01 | 12 | 839 | 90.6% |
| 70.00 | 1.62 | 1.30 | 2.24 | -0.13 | 54 | 2,848 | 60.0% |
| 70.50 | 1.91 | 1.50 | 3.50 | 0.00 | 1 | 304 | 90.0% |
| 71.00 | 2.89 | 2.14 | 3.25 | 0.60 | 4 | 32 | 72.5% |
| 71.50 | 6.20 | 2.45 | 3.75 | 0.00 | 5 | 177 | 69.9% |
| 72.00 | 4.07 | 3.25 | 3.75 | -0.57 | 15 | 195 | 60.9% |
| 72.50 | 5.30 | 3.60 | 5.40 | 1.06 | 11 | 325 | 130.5% |
| 73.00 | 4.83 | 3.80 | 6.55 | -4.52 | 1 | 4 | 156.1% |
| 73.50 | 4.69 | 4.10 | 6.50 | 0.00 | 1 | 1 | 127.1% |
| 74.00 | 5.05 | 4.70 | 7.00 | 0.00 | 16 | 0 | 141.0% |
| 74.50 | 8.63 | 5.05 | 7.40 | 0.00 | 1 | 0 | 133.2% |
| 75.00 | 9.72 | 5.10 | 7.25 | 0.00 | 18 | 0 | 199.6% |
| 75.50 | 5.68 | 5.60 | 9.05 | 0.00 | 1 | 0 | 161.5% |
| 76.00 | 12.19 | 6.35 | 9.55 | 0.00 | 1 | 0 | 184.4% |
| 76.50 | 7.65 | 6.45 | 9.80 | -4.47 | 1 | 0 | 145.3% |
| 77.00 | 11.89 | 7.90 | 9.80 | 0.00 | 2 | 0 | 187.1% |
| 77.50 | 7.04 | 8.15 | 10.40 | 0.00 | 2 | 0 | 183.6% |
| 78.00 | 9.05 | 8.65 | 11.00 | 0.00 | 1 | 0 | 197.7% |
| 79.00 | 9.70 | 9.70 | 12.00 | 0.00 | 100 | 0 | 214.8% |
| 80.00 | 7.45 | 10.15 | 13.55 | 0.00 | 0 | 0 | 228.3% |
| 81.00 | 10.00 | 11.60 | 14.55 | 0.00 | 0 | 0 | 272.7% |
| 85.00 | 16.15 | 15.20 | 18.55 | 3.65 | 1 | 0 | 294.3% |
Sign up free to access Options Chain Data
Explore ARKK options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.